Abingdon Health
(ABDX)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
30/10/2025
|
6.25p
|
6.36p
|
6.20p
|
6.25p
|
225,135
|
|
27/10/2025
|
6.25p
|
6.36p
|
6.16p
|
6.25p
|
30,026
|
|
23/10/2025
|
6.25p
|
6.36p
|
6.16p
|
6.25p
|
11,823
|
|
20/10/2025
|
6.25p
|
6.49p
|
6.00p
|
6.25p
|
191,791
|
|
17/10/2025
|
6.25p
|
6.68p
|
5.60p
|
6.25p
|
105,092
|
|
16/10/2025
|
6.25p
|
6.49p
|
6.13p
|
6.25p
|
73,569
|
|
15/10/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
41,667
|
|
14/10/2025
|
6.05p
|
6.50p
|
6.00p
|
6.25p
|
178,860
|
|
13/10/2025
|
6.05p
|
6.38p
|
5.60p
|
6.05p
|
89,966
|
|
09/10/2025
|
6.00p
|
6.20p
|
5.60p
|
5.90p
|
201,156
|
|
08/10/2025
|
6.00p
|
6.22p
|
5.95p
|
6.00p
|
72,335
|
|
07/10/2025
|
6.00p
|
6.20p
|
5.80p
|
6.00p
|
37,208
|
|
06/10/2025
|
6.00p
|
6.20p
|
6.00p
|
6.00p
|
3,513
|
|
03/10/2025
|
5.95p
|
6.20p
|
5.95p
|
6.00p
|
89,002
|
|
02/10/2025
|
5.95p
|
6.20p
|
5.85p
|
5.95p
|
52,034
|
|
01/10/2025
|
5.85p
|
6.20p
|
5.70p
|
6.20p
|
107,839
|
|
30/09/2025
|
5.85p
|
6.00p
|
5.58p
|
5.85p
|
85,197
|
|
29/09/2025
|
5.80p
|
6.00p
|
5.70p
|
5.85p
|
105,140
|
|
26/09/2025
|
5.80p
|
6.00p
|
5.80p
|
5.80p
|
20,283
|
|
25/09/2025
|
5.80p
|
6.00p
|
5.80p
|
5.80p
|
747
|
|
24/09/2025
|
5.80p
|
5.87p
|
5.70p
|
5.80p
|
838
|
|
23/09/2025
|
5.80p
|
5.94p
|
5.60p
|
5.80p
|
1,280
|
|
22/09/2025
|
5.80p
|
6.00p
|
5.80p
|
5.80p
|
160,373
|
|
19/09/2025
|
5.80p
|
5.90p
|
5.60p
|
5.80p
|
73,845
|
|
18/09/2025
|
5.80p
|
5.89p
|
5.65p
|
5.80p
|
6,877
|
|
17/09/2025
|
5.80p
|
5.89p
|
5.71p
|
5.80p
|
184,915
|
|
16/09/2025
|
5.80p
|
5.89p
|
5.65p
|
5.80p
|
7,709
|
|
15/09/2025
|
5.75p
|
6.00p
|
5.64p
|
5.80p
|
127,653
|
|
12/09/2025
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
17,523
|
|
11/09/2025
|
5.75p
|
5.75p
|
5.64p
|
5.75p
|
101,842
|
|
10/09/2025
|
5.75p
|
6.00p
|
5.51p
|
5.75p
|
27,148
|
|
09/09/2025
|
5.75p
|
6.00p
|
5.75p
|
5.75p
|
525
|
|
08/09/2025
|
5.75p
|
5.75p
|
5.51p
|
5.75p
|
68,999
|
|
05/09/2025
|
5.75p
|
5.90p
|
5.22p
|
5.75p
|
200,864
|
|
04/09/2025
|
5.75p
|
6.00p
|
5.12p
|
5.75p
|
1,750,279
|
|
02/09/2025
|
5.75p
|
5.83p
|
5.50p
|
5.75p
|
139,200
|
|
01/09/2025
|
5.50p
|
6.00p
|
5.50p
|
5.75p
|
347,859
|
|
29/08/2025
|
5.25p
|
5.50p
|
5.18p
|
5.25p
|
191,225
|
|
28/08/2025
|
5.50p
|
5.68p
|
5.10p
|
5.25p
|
247,815
|
|
27/08/2025
|
6.00p
|
6.12p
|
5.22p
|
5.50p
|
370,448
|
|
26/08/2025
|
6.00p
|
6.18p
|
5.67p
|
6.00p
|
37,158
|
|
25/08/2025
|
6.00p
|
6.18p
|
5.76p
|
6.00p
|
130,039
|
|
22/08/2025
|
6.00p
|
6.18p
|
5.76p
|
6.00p
|
130,039
|
|
21/08/2025
|
6.25p
|
6.50p
|
5.67p
|
6.00p
|
154,017
|
|
20/08/2025
|
6.25p
|
6.25p
|
6.01p
|
6.25p
|
23,253
|
|
19/08/2025
|
6.25p
|
6.25p
|
6.03p
|
6.25p
|
69,392
|
|
18/08/2025
|
6.25p
|
6.29p
|
6.00p
|
6.25p
|
118,943
|
|
15/08/2025
|
6.25p
|
6.38p
|
6.01p
|
6.25p
|
3,553
|
|
14/08/2025
|
6.25p
|
6.45p
|
6.18p
|
6.25p
|
87,357
|
|
13/08/2025
|
6.25p
|
6.25p
|
6.13p
|
6.25p
|
0
|
|
12/08/2025
|
6.75p
|
6.75p
|
6.00p
|
6.25p
|
83,678
|
|
11/08/2025
|
6.50p
|
6.85p
|
6.50p
|
6.75p
|
335,726
|
|
08/08/2025
|
6.50p
|
6.54p
|
6.06p
|
6.50p
|
40,182
|
|
07/08/2025
|
6.50p
|
7.00p
|
6.00p
|
6.50p
|
467,599
|
|
06/08/2025
|
6.50p
|
6.68p
|
6.29p
|
6.50p
|
203,396
|
|
05/08/2025
|
6.50p
|
6.85p
|
6.19p
|
6.46p
|
414,017
|
|
04/08/2025
|
6.50p
|
7.00p
|
6.00p
|
6.50p
|
51,285
|
|
01/08/2025
|
6.75p
|
6.75p
|
6.16p
|
6.50p
|
157,318
|
|
31/07/2025
|
7.00p
|
7.50p
|
6.67p
|
6.75p
|
80,065
|
|
30/07/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
11,546
|
|
29/07/2025
|
6.25p
|
6.50p
|
5.88p
|
6.25p
|
108,967
|
|
28/07/2025
|
6.25p
|
6.50p
|
6.06p
|
6.25p
|
81,483
|
|
24/07/2025
|
6.50p
|
6.50p
|
6.25p
|
6.25p
|
6,172
|
|
23/07/2025
|
6.50p
|
6.85p
|
6.27p
|
6.50p
|
15,754
|
|
22/07/2025
|
6.25p
|
6.78p
|
6.25p
|
6.50p
|
140,008
|
|
21/07/2025
|
6.25p
|
6.40p
|
6.00p
|
6.25p
|
101,423
|
|
18/07/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
58,218
|
|
17/07/2025
|
6.25p
|
6.41p
|
6.18p
|
6.25p
|
32,718
|
|
16/07/2025
|
6.50p
|
7.00p
|
6.05p
|
6.25p
|
199,276
|
|
15/07/2025
|
6.50p
|
6.50p
|
6.16p
|
6.50p
|
54,787
|
|
14/07/2025
|
6.75p
|
6.75p
|
6.00p
|
6.50p
|
115,391
|
|
11/07/2025
|
6.75p
|
6.75p
|
6.51p
|
6.75p
|
40,239
|
|
10/07/2025
|
6.75p
|
6.75p
|
6.51p
|
6.75p
|
13,563
|
|
09/07/2025
|
6.75p
|
6.75p
|
6.50p
|
6.75p
|
30,562
|
|
08/07/2025
|
7.00p
|
7.50p
|
6.50p
|
6.75p
|
61,154
|
|
07/07/2025
|
7.00p
|
7.00p
|
6.53p
|
7.00p
|
17,771
|
|
04/07/2025
|
7.00p
|
7.50p
|
6.50p
|
7.00p
|
4,060
|
|
03/07/2025
|
7.00p
|
7.00p
|
6.53p
|
7.00p
|
33,807
|
|
02/07/2025
|
7.00p
|
7.50p
|
6.55p
|
7.00p
|
18,615
|
|
01/07/2025
|
7.00p
|
7.50p
|
6.50p
|
7.00p
|
58,462
|
|
30/06/2025
|
7.00p
|
7.00p
|
6.51p
|
7.00p
|
66,030
|
|
27/06/2025
|
7.00p
|
7.00p
|
6.51p
|
7.00p
|
32,243
|
|
26/06/2025
|
7.00p
|
7.00p
|
6.52p
|
7.00p
|
8,748
|
|
25/06/2025
|
7.00p
|
7.00p
|
6.51p
|
7.00p
|
25,914
|
|
23/06/2025
|
7.00p
|
7.50p
|
6.50p
|
6.75p
|
33,863
|
|
20/06/2025
|
7.00p
|
7.50p
|
6.50p
|
7.00p
|
45,396
|
|
19/06/2025
|
7.00p
|
7.23p
|
7.00p
|
7.00p
|
19,000
|
|
18/06/2025
|
7.00p
|
7.00p
|
6.95p
|
7.00p
|
8
|
|
17/06/2025
|
7.00p
|
7.50p
|
6.57p
|
7.00p
|
2,384
|
|
16/06/2025
|
7.00p
|
7.00p
|
6.51p
|
7.00p
|
90,061
|
|
13/06/2025
|
7.00p
|
7.15p
|
6.51p
|
7.00p
|
95,731
|
|
12/06/2025
|
7.00p
|
7.50p
|
6.50p
|
7.00p
|
218,025
|
|
11/06/2025
|
6.75p
|
6.75p
|
6.08p
|
6.50p
|
188,080
|
|
10/06/2025
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
120,993
|
|
09/06/2025
|
6.75p
|
7.00p
|
6.53p
|
6.75p
|
200,828
|
|
06/06/2025
|
7.00p
|
7.50p
|
6.50p
|
6.75p
|
163,592
|
|
05/06/2025
|
7.00p
|
7.00p
|
6.63p
|
7.00p
|
56,841
|
|
04/06/2025
|
7.00p
|
7.00p
|
6.62p
|
7.00p
|
61,603
|
|
03/06/2025
|
7.00p
|
7.00p
|
6.51p
|
7.00p
|
103,103
|
|
02/06/2025
|
7.00p
|
7.50p
|
6.50p
|
7.00p
|
93,967
|
|
30/05/2025
|
6.50p
|
6.60p
|
6.43p
|
6.50p
|
7,687
|
|
29/05/2025
|
6.50p
|
7.00p
|
5.88p
|
6.50p
|
177,172
|
|
28/05/2025
|
6.50p
|
6.68p
|
6.50p
|
6.50p
|
73,053
|
|
27/05/2025
|
6.25p
|
6.80p
|
6.25p
|
6.50p
|
189,008
|
|
26/05/2025
|
6.25p
|
6.50p
|
6.16p
|
6.25p
|
274,249
|
|
23/05/2025
|
6.25p
|
6.50p
|
6.16p
|
6.25p
|
274,249
|
|
22/05/2025
|
6.25p
|
6.50p
|
6.14p
|
6.25p
|
136,795
|
|
21/05/2025
|
6.10p
|
6.50p
|
6.08p
|
6.25p
|
301,518
|
|
20/05/2025
|
6.10p
|
6.50p
|
5.70p
|
6.10p
|
10,781
|
|
19/05/2025
|
6.10p
|
6.10p
|
6.00p
|
6.10p
|
38,676
|
|
16/05/2025
|
6.10p
|
6.43p
|
5.90p
|
6.10p
|
65,281
|
|
15/05/2025
|
6.10p
|
6.36p
|
6.10p
|
6.10p
|
25,300
|
|
14/05/2025
|
6.10p
|
6.43p
|
5.88p
|
6.10p
|
125,350
|
|
13/05/2025
|
6.10p
|
6.50p
|
5.70p
|
6.10p
|
332,587
|
|
12/05/2025
|
6.10p
|
6.43p
|
5.83p
|
6.10p
|
54,083
|
|
09/05/2025
|
6.10p
|
6.43p
|
5.83p
|
6.10p
|
9,616
|
|
08/05/2025
|
6.10p
|
6.43p
|
5.94p
|
6.10p
|
58,519
|
|
07/05/2025
|
6.10p
|
6.43p
|
5.83p
|
6.10p
|
6,014
|
|
06/05/2025
|
6.00p
|
6.19p
|
5.50p
|
6.10p
|
25,128
|
|
05/05/2025
|
6.00p
|
6.25p
|
5.50p
|
6.00p
|
37,685
|
|
02/05/2025
|
6.00p
|
6.25p
|
5.50p
|
6.00p
|
37,685
|
|
01/05/2025
|
6.00p
|
6.50p
|
5.88p
|
6.00p
|
6,149
|