Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.250 | 6.500 | 6.161 | 6.250 | 6.250 | 274,249 |
| 2025-05-22 | 6.250 | 6.500 | 6.138 | 6.250 | 6.250 | 136,795 |
| 2025-05-21 | 6.100 | 6.500 | 6.080 | 6.250 | 6.250 | 301,517 |
| 2025-05-20 | 6.100 | 6.500 | 5.700 | 6.100 | 6.100 | 10,781 |
| 2025-05-19 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 38,676 |
| 2025-05-16 | 6.100 | 6.433 | 5.900 | 6.100 | 6.100 | 65,281 |
| 2025-05-15 | 6.100 | 6.363 | 6.100 | 6.100 | 6.100 | 25,300 |
| 2025-05-14 | 6.100 | 6.433 | 5.880 | 6.100 | 6.100 | 125,350 |
| 2025-05-13 | 6.100 | 6.500 | 5.700 | 6.100 | 6.100 | 332,587 |
| 2025-05-12 | 6.100 | 6.433 | 5.830 | 6.100 | 6.100 | 54,083 |
| 2025-05-09 | 6.100 | 6.433 | 5.830 | 6.100 | 6.100 | 9,616 |
| 2025-05-08 | 6.100 | 6.433 | 5.940 | 6.100 | 6.100 | 58,519 |
| 2025-05-07 | 6.100 | 6.433 | 5.828 | 6.100 | 6.100 | 6,014 |
| 2025-05-06 | 6.000 | 6.190 | 5.500 | 6.100 | 6.100 | 25,128 |
| 2025-05-02 | 6.000 | 6.250 | 5.500 | 6.000 | 6.000 | 37,685 |
| 2025-05-01 | 6.000 | 6.500 | 5.880 | 6.000 | 6.000 | 6,149 |
| 2025-04-30 | 6.000 | 6.470 | 5.770 | 6.000 | 6.000 | 52,531 |
| 2025-04-29 | 6.000 | 6.470 | 5.950 | 6.000 | 6.000 | 24,496 |
| 2025-04-28 | 6.000 | 6.000 | 5.600 | 6.000 | 6.000 | 48,637 |
| 2025-04-25 | 6.000 | 6.480 | 6.000 | 6.000 | 6.000 | 60,299 |
| 2025-04-24 | 5.750 | 6.480 | 5.750 | 6.000 | 6.000 | 118,552 |
| 2025-04-23 | 5.750 | 5.980 | 5.750 | 5.750 | 5.750 | 2,007 |
| 2025-04-22 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 10,480 |
| 2025-04-17 | 5.750 | 5.950 | 5.678 | 5.750 | 5.750 | 74,414 |
| 2025-04-16 | 5.750 | 5.990 | 5.750 | 5.750 | 5.750 | 3,066 |
| 2025-04-15 | 6.000 | 6.500 | 5.680 | 5.750 | 5.750 | 75,651 |
| 2025-04-14 | 6.250 | 6.500 | 6.000 | 6.000 | 6.000 | 173,719 |
| 2025-04-11 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 1,000 |
| 2025-04-10 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 32,362 |
| 2025-04-09 | 6.245 | 6.245 | 5.880 | 6.000 | 6.000 | 147,273 |
| 2025-04-08 | 6.050 | 6.050 | 5.880 | 5.880 | 5.880 | 66,055 |
| 2025-04-07 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 848,545 |
| 2025-04-04 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 123,166 |
| 2025-04-03 | 6.500 | 6.500 | 6.277 | 6.500 | 6.500 | 28,066 |
| 2025-04-02 | 6.500 | 6.554 | 6.280 | 6.500 | 6.500 | 269,707 |
| 2025-04-01 | 6.500 | 6.500 | 6.277 | 6.500 | 6.500 | 3,822 |
| 2025-03-31 | 6.500 | 6.595 | 6.260 | 6.500 | 6.500 | 91,034 |
| 2025-03-28 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 254,195 |
| 2025-03-27 | 6.500 | 6.500 | 6.310 | 6.500 | 6.500 | 138,223 |
| 2025-03-26 | 6.500 | 7.000 | 6.310 | 6.420 | 6.420 | 855,412 |
| 2025-03-25 | 6.500 | 7.060 | 6.185 | 6.500 | 6.500 | 634,587 |
| 2025-03-24 | 7.250 | 7.500 | 6.000 | 6.500 | 6.500 | 671,294 |
| 2025-03-21 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 313,925 |
| 2025-03-20 | 7.250 | 7.250 | 7.020 | 7.250 | 7.250 | 9,118 |
| 2025-03-19 | 7.250 | 7.250 | 7.065 | 7.250 | 7.250 | 46,405 |
| 2025-03-18 | 7.000 | 7.500 | 6.500 | 7.250 | 7.250 | 77,740 |
| 2025-03-17 | 6.750 | 7.333 | 6.500 | 7.000 | 7.000 | 61,572 |
| 2025-03-14 | 6.750 | 6.974 | 6.500 | 6.750 | 6.750 | 49,751 |
| 2025-03-13 | 6.750 | 6.900 | 6.750 | 6.750 | 6.750 | 31,532 |
| 2025-03-12 | 6.750 | 6.970 | 6.750 | 6.750 | 6.750 | 98,178 |
| 2025-03-11 | 6.750 | 6.995 | 6.500 | 6.750 | 6.750 | 120,087 |
| 2025-03-10 | 6.750 | 7.000 | 6.733 | 6.750 | 6.750 | 115,170 |
| 2025-03-07 | 7.245 | 7.245 | 6.500 | 6.750 | 6.750 | 121,946 |
| 2025-03-06 | 7.250 | 7.255 | 7.015 | 7.250 | 7.250 | 47,347 |
| 2025-03-05 | 7.250 | 7.262 | 7.015 | 7.250 | 7.250 | 37,421 |
| 2025-03-04 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 242,901 |
| 2025-03-03 | 7.250 | 7.300 | 7.050 | 7.250 | 7.250 | 20,241 |
| 2025-02-28 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 21,582 |
| 2025-02-27 | 7.250 | 7.300 | 7.140 | 7.250 | 7.250 | 32,901 |
| 2025-02-26 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 13,500 |
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.