Abingdon Health Plc (ABDX.L) LSE

12.90

+0.65(+5.31%)

Updated at June 03 08:41AM

Currency In GBp

ABDX.L Historical Return

If you invested 1000 GBp in Abingdon Health Plc (ABDX.L) since IPO date, it would be worth 116.46 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 217.47 GBp, while 1000 GBp invested 1 year ago would be worth 1,750 GBp. This corresponds to total returns of -88.35%, -78.25%, 75%, respectively, with annualized returns of -32.51%, -26.29%, 75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABDX.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12	12.25	12.25	12.5	11.5	253,034
June 01, 2026	12	12	12	12.5	11.5	302,437
May 29, 2026	12	12	12	12.5	11.5	90,811
May 28, 2026	11.75	12	12	12.5	11.5	125,964
May 27, 2026	12	11.75	11.75	12.5	11.5	321,292
May 26, 2026	11.5	12	12	12.5	11	385,666
May 22, 2026	11.63	11.5	11.5	12	11	413,278
May 21, 2026	11.5	11.5	11.5	12	11.02	208,501
May 20, 2026	11.5	11.5	11.5	12	11	210,727
May 19, 2026	11.5	11.5	11.5	12	11.37	231,522
May 18, 2026	11.5	12	12	12	11	100,985
May 15, 2026	11.75	11.5	11.5	12	11	690,424
May 14, 2026	12.5	11.75	11.75	12.5	11.5	250,957
May 13, 2026	12.25	12.25	12.25	12.5	12	173,806
May 12, 2026	12.5	12.25	12.25	13	12	381,657
May 11, 2026	12.25	12.5	12.5	13	12	769,707
May 08, 2026	12.25	12	12	12.5	11.51	239,282
May 07, 2026	13	12.25	12.25	13	12	969,030
May 06, 2026	12.5	12.5	12.5	13	11.5	3.74M
May 05, 2026	8.65	11.75	11.75	12.38	8	4.27M
May 01, 2026	8.5	8.5	8.5	9	8	68,361
April 30, 2026	8.5	8.5	8.5	8.65	8	125,250
April 29, 2026	9.5	8.5	8.5	10	8.01	371,039
April 28, 2026	9.5	9.5	9.5	10	9.01	154,195
April 27, 2026	9.7	10	10	10	9	18,012
April 24, 2026	9.5	9.5	9.5	9.83	9	22,595
April 23, 2026	9.5	9.5	9.5	10	9	55,505
April 22, 2026	10.01	9.5	9.5	10.5	9	572,391
April 21, 2026	10.45	10.5	10.5	11	10	554,780
April 20, 2026	9	10.5	10.5	11	8.76	2.02M
April 17, 2026	9	9	9	9.5	8.7	17,555
April 16, 2026	8.75	9	9	9.5	8.7	136,707
April 15, 2026	8.75	8.75	8.75	9	8.5	246,016
April 14, 2026	8.5	8.75	8.75	8.9	8.18	226,479
April 13, 2026	8	8.5	8.5	8.5	7.5	411,792
April 10, 2026	8	8	8	8.5	7.5	61,684
April 09, 2026	8	8	8	8.5	7.85	18,693
April 08, 2026	8	8	8	8.49	7.85	242
April 07, 2026	8	8	8	8.39	7.5	43,352
April 02, 2026	8	8	8	8.48	7.86	51,022
April 01, 2026	8	8	8	8.5	7.5	337,342
March 31, 2026	8.5	8	8	8.5	7.5	265,424
March 30, 2026	8	8	8	8.5	7.5	442,690
March 27, 2026	7.25	7.25	7.25	7.5	7.1	25,433
March 26, 2026	7.25	7.25	7.25	7.5	7.1	9,410
March 25, 2026	7.25	7.25	7.25	7.5	7.1	46,744
March 24, 2026	7.49	7.25	7.25	7.49	7.06	55,317
March 23, 2026	7.5	7.25	7.25	8	7	80,365
March 20, 2026	7.75	7.75	7.75	8	7.75	254,172
March 19, 2026	7.75	7.75	7.75	8	7.51	77,996
March 18, 2026	7.72	7.8	7.75	8.21	7.5	336,740
March 17, 2026	8.5	8	8	8.8	7.5	440,100
March 16, 2026	8.25	8.25	8.25	8.29	8.06	18,406
March 13, 2026	8.5	8.25	8.25	8.5	8	613,950
March 12, 2026	8.5	8.25	8.25	9	8	792,460
March 11, 2026	7.98	8	8	8.5	7.5	497,766
March 10, 2026	7.25	7.75	7.75	8	7	447,492
March 09, 2026	7.25	7.25	7.25	7.5	7.25	233,544
March 06, 2026	7	7.25	7.25	7.5	6.85	786,267
March 05, 2026	6.75	7	7	7.33	6.5	330,402