Abingdon Health Plc (ABDX.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABDX.L Historical Return
If you invested 1000 GBp in Abingdon Health Plc (ABDX.L) since IPO date, it would be worth 100.45 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 183.98 GBp, while 1000 GBp invested 1 year ago would be worth 1,775.8 GBp. This corresponds to total returns of -89.96%, -81.6%, 77.58%, respectively, with annualized returns of -32.71%, -28.74%, 77.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABDX.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 287,191 |
| October 01, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 12,573 |
| September 30, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 18,392 |
| September 29, 2026 | 10.75 | 11 | 11 | 11.5 | 10.5 | 83,529 |
| September 28, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 26,776 |
| September 25, 2026 | 11 | 10.5 | 10.5 | 11 | 10 | 242,817 |
| September 24, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 33,142 |
| September 23, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 33,269 |
| September 22, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 8,553 |
| September 21, 2026 | 10 | 10.5 | 10.5 | 11 | 10 | 302,442 |
| September 18, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 36,176 |
| September 17, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 81,784 |
| September 16, 2026 | 10.75 | 10.5 | 10.5 | 11 | 10.2 | 81,729 |
| September 15, 2026 | 11 | 10.75 | 10.75 | 11.5 | 10.5 | 73,562 |
| September 11, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 48,324 |
| September 10, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 77,192 |
| September 09, 2026 | 10.75 | 11 | 11 | 11.5 | 10.5 | 30,418 |
| September 08, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 77,933 |
| September 07, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 107,217 |
| September 04, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 68,710 |
| September 03, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.68 | 106,502 |
| September 02, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 140,242 |
| September 01, 2026 | 11 | 10.75 | 10.75 | 11.5 | 10.5 | 149,368 |
| August 28, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 204,899 |
| August 27, 2026 | 10.75 | 11 | 11 | 11.5 | 10.5 | 58,237 |
| August 26, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.52 | 23,554 |
| August 25, 2026 | 11 | 10.75 | 10.75 | 11 | 10.5 | 66,732 |
| August 24, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 141,574 |
| August 21, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 547,246 |
| August 20, 2026 | 10.5 | 11 | 11 | 11 | 10 | 169,505 |
| August 19, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10.04 | 33,910 |
| August 18, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10.04 | 62,311 |
| August 17, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 223,996 |
| August 14, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10.04 | 36,636 |
| August 13, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 29,136 |
| August 12, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 147,244 |
| August 11, 2026 | 10.55 | 10.5 | 10.5 | 11 | 10.04 | 63,332 |
| August 10, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 35,767 |
| August 07, 2026 | 10.9 | 10.5 | 10.5 | 11 | 10 | 16,649 |
| August 06, 2026 | 10.47 | 10.5 | 10.5 | 11 | 10 | 27,295 |
| August 05, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 432,357 |
| August 04, 2026 | 10.5 | 10.5 | 10.5 | 10.98 | 10 | 42,621 |
| August 03, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 94,912 |
| July 31, 2026 | 10.25 | 10.5 | 10.5 | 11 | 10 | 119,768 |
| July 30, 2026 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 148,157 |
| July 29, 2026 | 10.1 | 10.25 | 10.25 | 10.5 | 9.7 | 214,420 |
| July 28, 2026 | 9.85 | 9.85 | 9.85 | 10 | 9.7 | 434,827 |
| July 27, 2026 | 9.75 | 9.85 | 9.85 | 10 | 9.5 | 87,839 |
| July 23, 2026 | 10 | 9.75 | 9.75 | 10 | 9.5 | 93,258 |
| July 22, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 102,546 |
| July 21, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.56 | 69,457 |
| July 20, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 79,527 |
| July 17, 2026 | 9.75 | 9.75 | 9.75 | 9.8 | 9.5 | 58,128 |
| July 16, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 5,935 |
| July 15, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 47,663 |
| July 14, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 13,666 |
| July 13, 2026 | 10 | 9.75 | 9.75 | 10 | 9.5 | 89,331 |
| July 10, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 61,543 |
| July 09, 2026 | 10.25 | 9.75 | 9.75 | 10.5 | 9.5 | 237,167 |
| July 08, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10 | 17,605 |
AD
