Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.250 | 6.289 | 6.000 | 6.250 | 6.250 | 118,942 |
| 2025-08-15 | 6.250 | 6.377 | 6.005 | 6.250 | 6.250 | 113,140 |
| 2025-08-14 | 6.250 | 6.445 | 6.176 | 6.250 | 6.250 | 87,357 |
| 2025-08-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-08-12 | 6.630 | 6.630 | 6.000 | 6.250 | 6.250 | 1,733,678 |
| 2025-08-11 | 6.500 | 6.845 | 6.500 | 6.750 | 6.750 | 485,726 |
| 2025-08-08 | 6.500 | 6.540 | 6.055 | 6.500 | 6.500 | 40,182 |
| 2025-08-07 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 617,599 |
| 2025-08-06 | 6.500 | 6.675 | 6.290 | 6.500 | 6.500 | 553,396 |
| 2025-08-05 | 6.500 | 6.845 | 6.189 | 6.460 | 6.460 | 414,017 |
| 2025-08-04 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 51,285 |
| 2025-08-01 | 6.730 | 6.730 | 6.155 | 6.500 | 6.500 | 257,318 |
| 2025-07-31 | 7.000 | 7.500 | 6.510 | 6.750 | 6.750 | 578,134 |
| 2025-07-30 | 6.250 | 6.495 | 6.000 | 6.250 | 6.250 | 11,546 |
| 2025-07-29 | 6.250 | 6.500 | 5.880 | 6.250 | 6.250 | 108,966 |
| 2025-07-28 | 6.250 | 6.495 | 6.055 | 6.250 | 6.250 | 81,483 |
| 2025-07-25 | 6.250 | 6.495 | 6.000 | 6.250 | 6.250 | 101,265 |
| 2025-07-24 | 6.270 | 6.270 | 6.250 | 6.250 | 6.250 | 6,172 |
| 2025-07-23 | 6.500 | 6.845 | 6.270 | 6.500 | 6.500 | 15,754 |
| 2025-07-22 | 6.388 | 6.775 | 6.388 | 6.500 | 6.500 | 140,008 |
| 2025-07-21 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 101,423 |
| 2025-07-18 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 58,218 |
| 2025-07-17 | 6.250 | 6.411 | 6.175 | 6.250 | 6.250 | 32,718 |
| 2025-07-16 | 6.500 | 7.000 | 6.050 | 6.250 | 6.250 | 199,276 |
| 2025-07-15 | 6.500 | 6.500 | 6.155 | 6.500 | 6.500 | 54,787 |
| 2025-07-14 | 6.645 | 6.645 | 6.000 | 6.500 | 6.500 | 115,391 |
| 2025-07-11 | 6.750 | 6.750 | 6.505 | 6.750 | 6.750 | 40,239 |
| 2025-07-10 | 6.750 | 6.750 | 6.505 | 6.750 | 6.750 | 13,563 |
| 2025-07-09 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 30,562 |
| 2025-07-08 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 61,154 |
| 2025-07-07 | 7.000 | 7.000 | 6.525 | 7.000 | 7.000 | 17,771 |
| 2025-07-04 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 4,060 |
| 2025-07-03 | 7.000 | 7.000 | 6.525 | 7.000 | 7.000 | 33,807 |
| 2025-07-02 | 7.000 | 7.500 | 6.551 | 7.000 | 7.000 | 18,615 |
| 2025-07-01 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 58,463 |
| 2025-06-30 | 7.000 | 7.000 | 6.510 | 7.000 | 7.000 | 66,030 |
| 2025-06-27 | 7.000 | 7.000 | 6.510 | 7.000 | 7.000 | 32,243 |
| 2025-06-26 | 7.000 | 7.000 | 6.520 | 7.000 | 7.000 | 8,748 |
| 2025-06-25 | 7.000 | 7.000 | 6.510 | 7.000 | 7.000 | 25,914 |
| 2025-06-24 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 24,364 |
| 2025-06-23 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 33,863 |
| 2025-06-20 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 45,396 |
| 2025-06-19 | 7.000 | 7.233 | 7.000 | 7.000 | 7.000 | 19,000 |
| 2025-06-18 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 8 |
| 2025-06-17 | 7.000 | 7.500 | 6.566 | 7.000 | 7.000 | 2,384 |
| 2025-06-16 | 7.000 | 7.000 | 6.510 | 7.000 | 7.000 | 90,061 |
| 2025-06-13 | 7.000 | 7.145 | 6.510 | 7.000 | 7.000 | 95,731 |
| 2025-06-12 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 218,025 |
| 2025-06-11 | 6.711 | 6.711 | 6.080 | 6.500 | 6.500 | 188,080 |
| 2025-06-10 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 120,993 |
| 2025-06-09 | 6.750 | 6.995 | 6.526 | 6.750 | 6.750 | 200,828 |
| 2025-06-06 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 163,592 |
| 2025-06-05 | 7.000 | 7.000 | 6.630 | 7.000 | 7.000 | 56,841 |
| 2025-06-04 | 7.000 | 7.000 | 6.622 | 7.000 | 7.000 | 61,603 |
| 2025-06-03 | 7.000 | 7.000 | 6.510 | 7.000 | 7.000 | 103,103 |
| 2025-06-02 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 93,967 |
| 2025-05-30 | 6.500 | 6.600 | 6.425 | 6.500 | 6.500 | 7,687 |
| 2025-05-29 | 6.500 | 7.000 | 5.880 | 6.500 | 6.500 | 177,172 |
| 2025-05-28 | 6.500 | 6.675 | 6.500 | 6.500 | 6.500 | 73,053 |
| 2025-05-27 | 6.255 | 6.800 | 6.255 | 6.500 | 6.500 | 189,008 |
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.