Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.250 | 7.300 | 7.050 | 7.250 | 7.250 | 34,297 |
| 2025-02-24 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 202,037 |
| 2025-02-21 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 31,778 |
| 2025-02-20 | 7.500 | 8.000 | 7.166 | 7.500 | 7.500 | 18,250 |
| 2025-02-19 | 7.500 | 8.000 | 7.166 | 7.500 | 7.500 | 4,910 |
| 2025-02-18 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 60,022 |
| 2025-02-17 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 176,447 |
| 2025-02-14 | 7.500 | 7.500 | 7.424 | 7.500 | 7.500 | 31,833 |
| 2025-02-13 | 7.500 | 7.645 | 7.217 | 7.500 | 7.500 | 17,576 |
| 2025-02-12 | 7.500 | 7.500 | 7.025 | 7.500 | 7.500 | 83,047 |
| 2025-02-11 | 7.500 | 7.500 | 7.200 | 7.500 | 7.500 | 261,351 |
| 2025-02-10 | 7.750 | 8.000 | 7.155 | 7.500 | 7.500 | 262,121 |
| 2025-02-07 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 157,628 |
| 2025-02-06 | 7.750 | 7.750 | 7.537 | 7.750 | 7.750 | 75,955 |
| 2025-02-05 | 8.000 | 8.680 | 7.515 | 7.750 | 7.750 | 212,868 |
| 2025-02-04 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 14,197 |
| 2025-02-03 | 8.000 | 8.145 | 7.515 | 8.000 | 8.000 | 18,849 |
| 2025-01-31 | 8.000 | 8.170 | 7.500 | 8.000 | 8.000 | 100,247 |
| 2025-01-30 | 8.000 | 8.170 | 7.612 | 8.000 | 8.000 | 68,317 |
| 2025-01-29 | 8.000 | 8.000 | 7.820 | 8.000 | 8.000 | 13,410 |
| 2025-01-28 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 400,012 |
| 2025-01-27 | 8.000 | 9.000 | 8.000 | 8.250 | 8.250 | 287,804 |
| 2025-01-24 | 7.750 | 7.890 | 7.640 | 7.750 | 7.750 | 2,153 |
| 2025-01-23 | 8.000 | 8.135 | 7.671 | 7.750 | 7.750 | 193,241 |
| 2025-01-22 | 8.000 | 8.680 | 7.500 | 8.680 | 8.680 | 222,727 |
| 2025-01-21 | 8.000 | 8.500 | 7.360 | 8.000 | 8.000 | 257,223 |
| 2025-01-20 | 8.000 | 8.245 | 7.675 | 8.000 | 8.000 | 320,610 |
| 2025-01-17 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 239,451 |
| 2025-01-16 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 231,527 |
| 2025-01-15 | 8.000 | 8.120 | 7.500 | 7.750 | 7.750 | 201,624 |
| 2025-01-14 | 8.000 | 8.190 | 7.600 | 8.000 | 8.000 | 26,290 |
| 2025-01-13 | 8.000 | 8.300 | 7.736 | 8.000 | 8.000 | 105,837 |
| 2025-01-10 | 8.000 | 8.400 | 7.915 | 8.000 | 8.000 | 65,665 |
| 2025-01-09 | 8.000 | 8.400 | 7.500 | 8.000 | 8.000 | 37,240 |
| 2025-01-08 | 8.250 | 8.500 | 7.715 | 8.000 | 8.000 | 214,306 |
| 2025-01-07 | 8.000 | 8.120 | 7.500 | 8.000 | 8.000 | 129,104 |
| 2025-01-06 | 7.750 | 8.000 | 7.360 | 8.000 | 8.000 | 138,845 |
| 2025-01-03 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 172,077 |
| 2025-01-02 | 7.750 | 7.920 | 7.500 | 7.750 | 7.750 | 28,966 |
| 2024-12-31 | 7.750 | 7.945 | 7.500 | 7.750 | 7.750 | 109,267 |
| 2024-12-30 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 122,262 |
| 2024-12-27 | 7.750 | 8.000 | 7.140 | 7.750 | 7.750 | 141,518 |
| 2024-12-24 | 7.750 | 7.765 | 7.505 | 7.750 | 7.750 | 98,149 |
| 2024-12-23 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 180,697 |
| 2024-12-20 | 7.750 | 7.800 | 7.626 | 7.750 | 7.750 | 104,045 |
| 2024-12-19 | 7.750 | 7.800 | 7.580 | 7.750 | 7.750 | 3,500 |
| 2024-12-18 | 7.750 | 8.000 | 7.360 | 7.750 | 7.750 | 140,714 |
| 2024-12-17 | 8.000 | 8.500 | 7.360 | 7.750 | 7.750 | 568,760 |
| 2024-12-16 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 121,039 |
| 2024-12-13 | 7.500 | 7.500 | 7.200 | 7.500 | 7.500 | 18,072 |
| 2024-12-12 | 7.500 | 7.645 | 7.330 | 7.500 | 7.500 | 21,458 |
| 2024-12-11 | 7.698 | 7.698 | 7.000 | 7.500 | 7.500 | 34,797 |
| 2024-12-10 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 50,138 |
| 2024-12-09 | 8.050 | 8.200 | 7.525 | 8.050 | 8.050 | 127,812 |
| 2024-12-06 | 7.800 | 8.520 | 7.609 | 8.050 | 8.050 | 122,410 |
| 2024-12-05 | 8.050 | 8.520 | 7.600 | 7.800 | 7.800 | 199,070 |
| 2024-12-04 | 7.800 | 8.500 | 7.440 | 8.050 | 8.050 | 320,589 |
| 2024-12-03 | 7.350 | 8.020 | 7.200 | 8.020 | 8.020 | 477,676 |
| 2024-12-02 | 7.250 | 7.500 | 6.860 | 7.350 | 7.350 | 664,465 |
| 2024-11-29 | 7.244 | 7.244 | 7.000 | 7.000 | 7.000 | 49,938 |
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.