Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Abingdon Health (ABDX) Stock Chart & Stock Price History

Abingdon Health logo
GBX 11.75 +0.25 (+2.17%)
As of 11:52 AM Eastern
Compare

Abingdon Health Stock Price Performance

The Abingdon Health (ABDX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 95.83%, with a year-to-date return of 87.49%. In the past month, the stock has increased 23.95%, reflecting recent market activity.

As of the latest close, Abingdon Health traded at GBX 12 with a market cap of £30.13 million and volume of 1.38 million shares. Five years ago, the stock traded at GBX 62.30, representing a 81.14% decrease over that period. At the time, it had a market cap of £63.64 million and a volume of 492,072 shares.

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.
5 Day
Performance
-0.51%
1 Month
Performance
+23.95%
3 Month
Performance
+68.10%
Year-To-Date
Performance
+87.49%
1 Year
Performance
+95.83%
5 Year
Performance
-81.14%

ABDX Stock Chart for Tuesday, May, 19, 2026

ABDX Chart by TradingView

Abingdon Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026GBX 12GBX 11.75
-2.08%		GBX 12GBX 11.37205,925 shs£29.50 million
05/18/2026GBX 11.68GBX 12
+2.78%		GBX 12GBX 111.38 million shs£30.13 million
05/15/2026GBX 11.81GBX 11.68
-1.14%		GBX 12GBX 11681,007 shs£29.31 million
05/14/2026GBX 12.50GBX 11.81
-5.52%		GBX 12.50GBX 11.50248,388 shs£29.65 million
05/13/2026GBX 12.30GBX 12.50
+1.63%		GBX 12.50GBX 12232,412 shs£31.39 million
05/12/2026GBX 12.54GBX 12.30
-1.95%		GBX 13GBX 12611,741 shs£30.88 million
05/11/2026GBX 12.21GBX 12.54
+2.74%		GBX 13GBX 12824,076 shs£31.50 million
05/08/2026GBX 12.39GBX 12.21
-1.42%		GBX 12.50GBX 11.51688,180 shs£30.65 million
05/07/2026GBX 12GBX 12.39
+3.21%		GBX 13GBX 122.05 million shs£31.10 million
05/06/2026GBX 12GBX 12GBX 13GBX 11.504.77 million shs£30.13 million
05/05/2026N/AGBX 12GBX 12.38GBX 83.94 million shs£30.13 million
04/30/2026GBX 8.50GBX 8.16
-4.00%		GBX 8.65GBX 8470,386 shs£20.49 million
04/29/2026GBX 9.65GBX 8.50
-11.92%		GBX 10GBX 8.50321,124 shs£21.34 million
04/28/2026GBX 10GBX 9.65
-3.50%		GBX 10GBX 9.01143,424 shs£24.23 million
04/27/2026GBX 9.83GBX 10
+1.70%		GBX 10GBX 917,238 shs£25.11 million
04/24/2026GBX 9.22GBX 9.83
+6.65%		GBX 9.83GBX 919,748 shs£24.69 million
04/23/2026GBX 9.22GBX 9.22GBX 10GBX 9125,503 shs£23.15 million
04/22/2026GBX 10.49GBX 9.22
-12.09%		GBX 10.50GBX 9636,267 shs£23.15 million
04/21/2026GBX 10.74GBX 10.49
-2.38%		GBX 11GBX 101.23 million shs£26.33 million
04/20/2026GBX 9.48GBX 10.74
+13.33%		GBX 11GBX 8.762.00 million shs£26.98 million
Related Companies

This page (LON:ABDX) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel