Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7.550 | 8.490 | 7.500 | 8.400 | 8.400 | 514,096 |
| 2025-11-07 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 114,787 |
| 2025-11-06 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 228,567 |
| 2025-11-05 | 6.250 | 7.150 | 6.000 | 7.150 | 7.150 | 945,636 |
| 2025-11-04 | 6.250 | 6.358 | 5.880 | 6.250 | 6.250 | 175,427 |
| 2025-11-03 | 6.250 | 6.500 | 6.177 | 6.250 | 6.250 | 275,502 |
| 2025-10-31 | 6.250 | 6.500 | 6.000 | 6.020 | 6.020 | 304,231 |
| 2025-10-30 | 6.250 | 6.400 | 6.200 | 6.250 | 6.250 | 425,135 |
| 2025-10-29 | 6.250 | 6.500 | 6.177 | 6.250 | 6.250 | 19,657 |
| 2025-10-28 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 174,432 |
| 2025-10-27 | 6.250 | 6.358 | 6.162 | 6.250 | 6.250 | 30,026 |
| 2025-10-24 | 6.250 | 6.400 | 6.162 | 6.250 | 6.250 | 166,379 |
| 2025-10-23 | 6.250 | 6.358 | 6.162 | 6.250 | 6.250 | 11,823 |
| 2025-10-22 | 6.250 | 6.350 | 6.162 | 6.250 | 6.250 | 11,079 |
| 2025-10-21 | 6.250 | 6.400 | 6.162 | 6.250 | 6.250 | 427,471 |
| 2025-10-20 | 6.250 | 6.493 | 6.000 | 6.250 | 6.250 | 191,791 |
| 2025-10-17 | 6.250 | 6.680 | 5.600 | 6.250 | 6.250 | 105,092 |
| 2025-10-16 | 6.250 | 6.493 | 6.126 | 6.250 | 6.250 | 73,569 |
| 2025-10-15 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 41,667 |
| 2025-10-14 | 6.050 | 6.500 | 6.000 | 6.250 | 6.250 | 178,860 |
| 2025-10-13 | 6.050 | 6.377 | 5.600 | 6.050 | 6.050 | 89,966 |
| 2025-10-10 | 5.900 | 6.500 | 5.600 | 6.050 | 6.050 | 50,928 |
| 2025-10-09 | 6.000 | 6.200 | 5.600 | 5.900 | 5.900 | 201,157 |
| 2025-10-08 | 6.000 | 6.220 | 5.951 | 6.000 | 6.000 | 72,335 |
| 2025-10-07 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 37,208 |
| 2025-10-06 | 6.000 | 6.196 | 6.000 | 6.000 | 6.000 | 3,513 |
| 2025-10-03 | 5.955 | 6.196 | 5.955 | 6.000 | 6.000 | 89,002 |
| 2025-10-02 | 5.950 | 6.195 | 5.850 | 5.950 | 5.950 | 52,034 |
| 2025-10-01 | 5.850 | 6.200 | 5.700 | 6.200 | 6.200 | 107,839 |
| 2025-09-30 | 5.850 | 5.997 | 5.580 | 5.850 | 5.850 | 85,197 |
| 2025-09-29 | 5.800 | 6.000 | 5.700 | 5.850 | 5.850 | 105,141 |
| 2025-09-26 | 5.800 | 5.996 | 5.800 | 5.800 | 5.800 | 20,283 |
| 2025-09-25 | 5.800 | 5.996 | 5.800 | 5.800 | 5.800 | 747 |
| 2025-09-24 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 838 |
| 2025-09-23 | 5.800 | 5.940 | 5.600 | 5.800 | 5.800 | 1,280 |
| 2025-09-22 | 5.800 | 6.000 | 5.800 | 5.800 | 5.800 | 160,373 |
| 2025-09-19 | 5.800 | 5.900 | 5.600 | 5.800 | 5.800 | 73,845 |
| 2025-09-18 | 5.800 | 5.890 | 5.650 | 5.800 | 5.800 | 6,877 |
| 2025-09-17 | 5.800 | 5.890 | 5.710 | 5.800 | 5.800 | 459,915 |
| 2025-09-16 | 5.800 | 5.890 | 5.650 | 5.800 | 5.800 | 7,709 |
| 2025-09-15 | 5.750 | 6.000 | 5.642 | 5.800 | 5.800 | 127,653 |
| 2025-09-12 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 17,523 |
| 2025-09-11 | 5.750 | 5.750 | 5.644 | 5.750 | 5.750 | 101,842 |
| 2025-09-10 | 5.750 | 6.000 | 5.505 | 5.750 | 5.750 | 27,148 |
| 2025-09-09 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 525 |
| 2025-09-08 | 5.750 | 5.750 | 5.505 | 5.750 | 5.750 | 68,999 |
| 2025-09-05 | 5.750 | 5.900 | 5.222 | 5.750 | 5.750 | 1,204,149 |
| 2025-09-04 | 5.750 | 6.000 | 5.121 | 5.750 | 5.750 | 1,750,279 |
| 2025-09-03 | 5.750 | 5.833 | 5.643 | 5.750 | 5.750 | 32,564 |
| 2025-09-02 | 5.750 | 5.833 | 5.500 | 5.750 | 5.750 | 139,200 |
| 2025-09-01 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 347,860 |
| 2025-08-29 | 5.250 | 5.495 | 5.175 | 5.250 | 5.250 | 191,225 |
| 2025-08-28 | 5.500 | 5.675 | 5.100 | 5.250 | 5.250 | 247,815 |
| 2025-08-27 | 6.000 | 6.120 | 5.215 | 5.500 | 5.500 | 370,448 |
| 2025-08-26 | 6.000 | 6.175 | 5.665 | 6.000 | 6.000 | 37,158 |
| 2025-08-22 | 6.000 | 6.175 | 5.756 | 6.000 | 6.000 | 130,039 |
| 2025-08-21 | 6.250 | 6.500 | 5.665 | 6.000 | 6.000 | 154,017 |
| 2025-08-20 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 23,253 |
| 2025-08-19 | 6.250 | 6.250 | 6.030 | 6.250 | 6.250 | 69,392 |
| 2025-08-18 | 6.250 | 6.289 | 6.000 | 6.250 | 6.250 | 118,942 |
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.