Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 6.000 | 6.345 | 5.500 | 6.000 | 6.000 | 273,066 |
| 2026-02-04 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 437,698 |
| 2026-02-03 | 6.000 | 6.475 | 6.000 | 6.000 | 6.000 | 357,286 |
| 2026-02-02 | 6.000 | 6.490 | 6.000 | 6.000 | 6.000 | 122,201 |
| 2026-01-30 | 6.000 | 6.450 | 6.000 | 6.000 | 6.000 | 80,385 |
| 2026-01-29 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 63,161 |
| 2026-01-28 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 313,408 |
| 2026-01-27 | 6.000 | 6.375 | 5.500 | 6.000 | 6.000 | 66,122 |
| 2026-01-26 | 6.000 | 6.500 | 5.888 | 6.000 | 6.000 | 61,387 |
| 2026-01-23 | 6.000 | 6.500 | 5.855 | 6.000 | 6.000 | 50,909 |
| 2026-01-22 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 128,349 |
| 2026-01-21 | 6.000 | 6.375 | 5.755 | 6.000 | 6.000 | 87,438 |
| 2026-01-20 | 6.235 | 6.235 | 5.500 | 6.000 | 6.000 | 546,314 |
| 2026-01-19 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 136,560 |
| 2026-01-16 | 6.500 | 6.500 | 6.050 | 6.500 | 6.500 | 109,580 |
| 2026-01-15 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 457,276 |
| 2026-01-14 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 53,756 |
| 2026-01-13 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 109,887 |
| 2026-01-12 | 6.250 | 6.445 | 6.010 | 6.250 | 6.250 | 9,128 |
| 2026-01-09 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 89,800 |
| 2026-01-08 | 6.250 | 6.445 | 6.010 | 6.250 | 6.250 | 6,555 |
| 2026-01-07 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 126,837 |
| 2026-01-06 | 6.500 | 6.633 | 6.110 | 6.500 | 6.500 | 81,125 |
| 2026-01-05 | 6.500 | 6.688 | 6.267 | 6.500 | 6.500 | 16,465 |
| 2026-01-02 | 6.400 | 6.688 | 6.267 | 6.400 | 6.400 | 5,460 |
| 2025-12-31 | 6.400 | 6.688 | 6.267 | 6.400 | 6.400 | 9,806 |
| 2025-12-30 | 6.400 | 6.688 | 5.880 | 6.400 | 6.400 | 9,695 |
| 2025-12-29 | 6.400 | 6.688 | 6.267 | 6.400 | 6.400 | 2,516 |
| 2025-12-24 | 6.400 | 6.400 | 6.000 | 6.400 | 6.400 | 25 |
| 2025-12-23 | 6.750 | 7.000 | 6.000 | 6.400 | 6.400 | 275,979 |
| 2025-12-22 | 6.750 | 6.750 | 6.515 | 6.750 | 6.750 | 56,306 |
| 2025-12-19 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 85,728 |
| 2025-12-18 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 43,835 |
| 2025-12-17 | 6.750 | 6.810 | 6.551 | 6.750 | 6.750 | 188,515 |
| 2025-12-16 | 6.750 | 6.840 | 6.615 | 6.750 | 6.750 | 20,166 |
| 2025-12-15 | 6.750 | 6.845 | 6.615 | 6.750 | 6.750 | 13,429 |
| 2025-12-12 | 6.750 | 6.840 | 6.615 | 6.750 | 6.750 | 1,074 |
| 2025-12-11 | 6.750 | 6.845 | 6.500 | 6.750 | 6.750 | 13,281 |
| 2025-12-10 | 6.750 | 6.845 | 6.615 | 6.750 | 6.750 | 30,956 |
| 2025-12-09 | 6.750 | 6.995 | 6.750 | 6.750 | 6.750 | 33 |
| 2025-12-08 | 6.750 | 7.000 | 6.722 | 6.750 | 6.750 | 17,948 |
| 2025-12-05 | 6.750 | 6.995 | 6.722 | 6.750 | 6.750 | 492 |
| 2025-12-04 | 6.750 | 6.995 | 6.722 | 6.750 | 6.750 | 18,807 |
| 2025-12-03 | 6.750 | 6.995 | 6.722 | 6.750 | 6.750 | 7,772 |
| 2025-12-02 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 117,801 |
| 2025-12-01 | 6.750 | 6.995 | 6.722 | 6.750 | 6.750 | 19,182 |
| 2025-11-28 | 7.000 | 7.500 | 6.710 | 6.750 | 6.750 | 177,240 |
| 2025-11-27 | 7.000 | 7.175 | 6.625 | 7.000 | 7.000 | 37,605 |
| 2025-11-26 | 7.000 | 7.640 | 6.625 | 7.000 | 7.000 | 31,926 |
| 2025-11-25 | 7.250 | 7.500 | 6.750 | 7.000 | 7.000 | 225,082 |
| 2025-11-24 | 7.250 | 7.275 | 7.000 | 7.250 | 7.250 | 29,572 |
| 2025-11-21 | 7.250 | 7.275 | 7.000 | 7.250 | 7.250 | 11,154 |
| 2025-11-20 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 91,617 |
| 2025-11-19 | 7.500 | 7.645 | 7.000 | 7.500 | 7.500 | 193,981 |
| 2025-11-18 | 7.500 | 7.688 | 7.050 | 7.500 | 7.500 | 111,402 |
| 2025-11-17 | 7.250 | 7.692 | 7.175 | 7.500 | 7.500 | 41,167 |
| 2025-11-14 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 78,901 |
| 2025-11-13 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 53,453 |
| 2025-11-12 | 7.700 | 7.700 | 7.175 | 7.250 | 7.250 | 195,224 |
| 2025-11-11 | 8.500 | 8.500 | 7.500 | 7.800 | 7.800 | 448,454 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.