Abingdon Health Plc (ABDX.L) LSE
12.25
+0.25(+2.08%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
12.25
+0.25(+2.08%)
Currency In GBp
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.
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 |