Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.250 | 7.495 | 7.055 | 7.250 | 7.250 | 39,642 |
| 2024-11-27 | 7.250 | 7.495 | 7.055 | 7.250 | 7.250 | 9,569 |
| 2024-11-26 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 112,424 |
| 2024-11-25 | 7.250 | 7.345 | 7.111 | 7.250 | 7.250 | 79,416 |
| 2024-11-22 | 7.250 | 7.295 | 7.000 | 7.250 | 7.250 | 631,888 |
| 2024-11-21 | 7.250 | 7.500 | 7.005 | 7.250 | 7.250 | 1,284 |
| 2024-11-20 | 7.250 | 7.275 | 7.005 | 7.250 | 7.250 | 133,763 |
| 2024-11-19 | 7.750 | 8.000 | 7.175 | 7.250 | 7.250 | 361,837 |
| 2024-11-18 | 7.750 | 7.945 | 7.525 | 7.750 | 7.750 | 23,252 |
| 2024-11-15 | 7.500 | 8.000 | 7.200 | 7.750 | 7.750 | 963,807 |
| 2024-11-14 | 7.500 | 7.840 | 7.211 | 7.500 | 7.500 | 19,086 |
| 2024-11-13 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 170,682 |
| 2024-11-12 | 7.750 | 7.880 | 7.505 | 7.750 | 7.750 | 136,873 |
| 2024-11-11 | 7.750 | 7.995 | 7.000 | 7.750 | 7.750 | 212,581 |
| 2024-11-08 | 7.750 | 7.995 | 7.500 | 7.750 | 7.750 | 124,965 |
| 2024-11-07 | 7.750 | 7.995 | 7.500 | 7.750 | 7.750 | 110,044 |
| 2024-11-06 | 7.750 | 7.825 | 7.505 | 7.800 | 7.800 | 63,523 |
| 2024-11-05 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 338,730 |
| 2024-11-04 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 29,149 |
| 2024-11-01 | 7.750 | 7.880 | 7.516 | 7.750 | 7.750 | 24,884 |
| 2024-10-31 | 8.000 | 8.140 | 7.500 | 7.750 | 7.750 | 239,801 |
| 2024-10-30 | 7.750 | 8.180 | 7.500 | 8.000 | 8.000 | 292,196 |
| 2024-10-29 | 8.250 | 8.500 | 7.500 | 7.750 | 7.750 | 656,899 |
| 2024-10-28 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 74,953 |
| 2024-10-25 | 8.250 | 8.500 | 8.132 | 8.250 | 8.250 | 95,875 |
| 2024-10-24 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 161,354 |
| 2024-10-23 | 8.250 | 8.745 | 8.000 | 8.500 | 8.500 | 15,850 |
| 2024-10-22 | 8.750 | 9.000 | 8.125 | 8.250 | 8.250 | 588,326 |
| 2024-10-21 | 9.000 | 9.000 | 8.500 | 8.620 | 8.620 | 163,206 |
| 2024-10-18 | 9.000 | 9.288 | 8.600 | 9.000 | 9.000 | 92,284 |
| 2024-10-17 | 9.000 | 9.155 | 8.742 | 9.000 | 9.000 | 68,422 |
| 2024-10-16 | 9.000 | 9.500 | 8.880 | 9.000 | 9.000 | 178,740 |
| 2024-10-15 | 9.000 | 9.500 | 8.500 | 9.500 | 9.500 | 183,012 |
| 2024-10-14 | 8.750 | 8.995 | 8.688 | 8.750 | 8.750 | 49,862 |
| 2024-10-11 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 127,043 |
| 2024-10-10 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 198,236 |
| 2024-10-09 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 115,917 |
| 2024-10-08 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 480,520 |
| 2024-10-07 | 9.250 | 9.345 | 9.000 | 9.250 | 9.250 | 357,950 |
| 2024-10-04 | 9.000 | 9.500 | 8.675 | 9.250 | 9.250 | 335,348 |
| 2024-10-03 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 109,708 |
| 2024-10-02 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 79,054 |
| 2024-10-01 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 148,042 |
| 2024-09-30 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 6,480 |
| 2024-09-27 | 9.250 | 9.375 | 9.100 | 9.250 | 9.250 | 11,316 |
| 2024-09-26 | 9.300 | 9.500 | 9.000 | 9.250 | 9.250 | 154,883 |
| 2024-09-25 | 9.300 | 9.500 | 9.104 | 9.300 | 9.300 | 91,200 |
| 2024-09-24 | 9.300 | 9.500 | 8.920 | 9.300 | 9.300 | 25,016 |
| 2024-09-23 | 9.300 | 9.496 | 9.300 | 9.300 | 9.300 | 19,246 |
| 2024-09-20 | 9.300 | 9.500 | 9.100 | 9.300 | 9.300 | 26,186 |
| 2024-09-19 | 9.300 | 9.500 | 9.100 | 9.300 | 9.300 | 248,322 |
| 2024-09-18 | 9.541 | 9.541 | 9.100 | 9.300 | 9.300 | 96,863 |
| 2024-09-17 | 9.750 | 10.000 | 9.500 | 9.550 | 9.550 | 173,145 |
| 2024-09-16 | 9.750 | 10.000 | 9.610 | 9.750 | 9.750 | 82,094 |
| 2024-09-13 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 36,394 |
| 2024-09-12 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 11,533 |
| 2024-09-11 | 9.750 | 10.000 | 9.320 | 9.750 | 9.750 | 37,936 |
| 2024-09-10 | 9.750 | 10.000 | 9.720 | 9.750 | 9.750 | 3,592 |
| 2024-09-09 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 62,131 |
| 2024-09-06 | 10.000 | 10.050 | 9.690 | 10.000 | 10.000 | 82,841 |
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.