Go Pro
→ They're not buying gold. They're buying this. (From Behind the Markets) (Ad)tc pixel Free ABDX Stock Alerts

Abingdon Health (ABDX) Stock Chart & Stock Price History

Abingdon Health logo
GBX 10.50 -0.25 (-2.33%)
As of 11:15 AM Eastern
Compare

Abingdon Health Stock Price Performance

5 Day
Performance
-1.99%
1 Month
Performance
-2.51%
3 Month
Performance
-19.23%
Year-To-Date
Performance
+67.54%
1 Year
Performance
+90.74%
5 Year
Performance
-78.68%

ABDX Stock Chart for Friday, September, 4, 2026

30 Days 90 Days 1 Year

The Abingdon Health (ABDX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 90.74%, with a year-to-date return of 67.54%. In the past month, the stock has decreased 2.51%, reflecting recent market activity.

As of the latest close, Abingdon Health traded at GBX 10.50 with a market cap of £26.36 million and volume of 53,974 shares. Five years ago, the stock traded at GBX 49.24, representing a 78.68% decrease over that period. At the time, it had a market cap of £47.12 million and a volume of 338,409 shares. View the advanced ABDX chart on TradingView.

Receive ABDX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Abingdon Health and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.

Abingdon Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026GBX 10.68GBX 10.50
-1.69%		GBX 11GBX 10.5053,974 shs£26.36 million
09/03/2026GBX 10.68GBX 10.68
+0.06%		GBX 11GBX 10.68198,678 shs£26.82 million
09/02/2026GBX 11GBX 10.68
-2.95%		GBX 11GBX 10.50120,860 shs£26.80 million
09/01/2026GBX 10.71GBX 11
+2.68%		GBX 11.50GBX 10.50111,010 shs£27.62 million
08/31/2026GBX 10.71GBX 10.71GBX 11.50GBX 10.50195,396 shs£26.90 million
08/28/2026GBX 10.69GBX 10.71
+0.21%		GBX 11.50GBX 10.50195,396 shs£26.90 million
08/27/2026GBX 10.52GBX 10.69
+1.65%		GBX 11.50GBX 10.5057,255 shs£26.84 million
08/26/2026GBX 11GBX 10.52
-4.39%		GBX 11GBX 10.5223,554 shs£26.41 million
08/25/2026GBX 11.50GBX 11
-4.35%		GBX 11GBX 10.50146,474 shs£27.62 million
08/24/2026GBX 11.25GBX 11.50
+2.24%		GBX 11.50GBX 10.50239,398 shs£28.87 million
08/21/2026GBX 10.70GBX 11.25
+5.12%		GBX 11.50GBX 10.50454,807 shs£28.24 million
08/20/2026GBX 11GBX 10.70
-2.73%		GBX 11GBX 10149,496 shs£26.87 million
08/19/2026GBX 11GBX 11GBX 11GBX 10.0433,910 shs£27.62 million
08/18/2026GBX 10.95GBX 11
+0.46%		GBX 11GBX 10.0462,302 shs£27.62 million
08/17/2026GBX 10.04GBX 10.95
+9.06%		GBX 11GBX 10416,399 shs£27.49 million
08/14/2026GBX 11GBX 10.04
-8.73%		GBX 11GBX 10.0436,636 shs£25.21 million
08/13/2026GBX 10.04GBX 11
+9.56%		GBX 11GBX 10119,825 shs£27.62 million
08/12/2026GBX 11GBX 10.04
-8.73%		GBX 11GBX 10.04149,340 shs£25.21 million
08/11/2026GBX 11GBX 11GBX 11GBX 10.0467,269 shs£27.62 million
08/10/2026GBX 10.50GBX 11
+4.76%		GBX 11GBX 1024,626 shs£27.62 million
08/07/2026GBX 10.77GBX 10.50
-2.51%		GBX 11GBX 1016,613 shs£26.36 million
08/06/2026GBX 10.43GBX 10.77
+3.31%		GBX 11GBX 10315,994 shs£27.04 million
08/05/2026GBX 10.77GBX 10.43
-3.20%		GBX 11GBX 10250,115 shs£26.18 million
08/04/2026GBX 10GBX 10.77
+7.70%		GBX 10.98GBX 10935,111 shs£27.04 million
08/03/2026GBX 11GBX 10
-9.09%		GBX 11GBX 1094,715 shs£25.11 million
Related Companies

This page (LON:ABDX) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners
Trump’s “new Petrodollar” exposed
Trump has reportedly secured control over 65 billion barrels across 17 Venezuelan oil fields, more than the en...
Porter & Company | Sponsoredtc pixel
Musk says UBI is coming. I say it's already here.
Elon Musk says AI could make money irrelevant by 2036. One income program already exists today, funded not by ...
Freedom Financial | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
Man Who Called SpaceX Rise Says Elon’s NEW Project is Even Bigger
James Altucher called the rise of Nvidia, Apple, and SpaceX years before the crowd. Now he says he has uncover...
Paradigm Press | Sponsoredtc pixel
Half the market is standing on a trapdoor
Nearly half the value of the US stock market now sits in AI stocks - the most concentrated the market has been...
Behind the Markets | Sponsoredtc pixel
Wall Street pays $32K for this type of stock market data. (But see this Labor Day deal now!)
The Bloomberg Terminal costs $32,000 a year and sits on the desks of more than 350,000 Wall Street traders. Mo...
Weiss Ratings | Sponsoredtc pixel
This Overlooked Fund Turns AI Stocks Into Weekly Income
A small fund pays investors weekly income from AI stocks that don't pay dividends on their own. Chief Incom...
Investors Alley | Sponsoredtc pixel
Before Anthropic becomes impossible to ignore...
Riot Platforms just struck a 20-year, 191-megawatt data-center agreement tied to Anthropic, reportedly worth 9...
The Oxford Club | Sponsoredtc pixel