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 107.23 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 245.97 GBp, while 1000 GBp invested 1 year ago would be worth 1,671.11 GBp. This corresponds to total returns of -89.28%, -75.4%, 67.11%, respectively, with annualized returns of -33.25%, -24.45%, 67.11%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 62,335 |
| June 19, 2026 | 11 | 11.25 | 11.25 | 12 | 11 | 255,386 |
| June 18, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 254,196 |
| June 17, 2026 | 11.75 | 11.5 | 11.5 | 12 | 11 | 266,374 |
| June 16, 2026 | 12 | 11.75 | 11.75 | 12.5 | 11.5 | 178,191 |
| June 15, 2026 | 12 | 12 | 12 | 12.5 | 11.5 | 293,798 |
| June 12, 2026 | 12.09 | 12 | 12 | 12.5 | 11.5 | 398,140 |
| June 11, 2026 | 12 | 12.6 | 12.6 | 12.6 | 11.5 | 113,209 |
| June 10, 2026 | 12 | 12 | 12 | 12.5 | 11.5 | 151,024 |
| June 09, 2026 | 12 | 12 | 12 | 12.5 | 11.5 | 167,695 |
| June 08, 2026 | 12 | 12 | 12 | 12.5 | 11.5 | 238,816 |
| June 05, 2026 | 12.75 | 12 | 12 | 13 | 11.85 | 274,667 |
| June 04, 2026 | 12.75 | 12.75 | 12.75 | 13 | 12 | 218,891 |
| June 03, 2026 | 12.5 | 12.75 | 12.75 | 13 | 12 | 228,188 |
| 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 |
AD
