LSE · ABDX · stock
Abingdon Health Plc (ABDX) stock price history
Every LSE trading session of Abingdon Health Plc from Dec 15, 2020 to Sep 28, 2026: 1,459 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABDX adjusted close, 2020 to 2026
- £1.26
- All time high, 2021
- £0.1300
- 52 week high, £0.0550 low
- 1,459
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ABDX key facts
- Abingdon Health Plc (ABDX) closed at £0.1050 on Sep 28, 2026 on LSE.
- ABDX's all time high close is £1.26, set on Jan 26, 2021; its all time low close is £0.0375 on Dec 16, 2022.
- ABDX's 52 week range is £0.0550 to £0.1300.
- ABDX returned +81.0% over the year to Sep 28, 2026 and -75.2% over five years.
- Since Dec 15, 2020 ABDX returned -90%, -32.9% a year compounded.
- ABDX's deepest drawdown was -97.0% from Jan 26, 2021 to Dec 16, 2022.
- DataCedar holds 1,459 daily sessions of ABDX history from Dec 15, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABDX price chart, 2020 to 2026
ABDX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +2.4% |
| 6 months | +44.8% |
| Year to date | +64.1% |
| 1 year | +81.0% |
| 3 years | -4.5% |
| 5 years | -75.2% |
| 10 years | n/a |
| Since Dec 15, 2020 | -90.0% |
| Compound annual growth, 5.8 years | -32.9% |
ABDX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.26 on Jan 26, 2021
- All time low close
- £0.0375 on Dec 16, 2022
- 52 week high
- £0.1300 on May 6, 2026
- 52 week low
- £0.0550 on Jan 20, 2026
- Deepest drawdown
- -97.0% from Jan 26, 2021 to Dec 16, 2022, not yet recovered
- Best single session
- +96.7% on Aug 23, 2021
- Worst single session
- -32.9% on Apr 27, 2021
- Volatility, 1 year annualised
- 55.9%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2023, +69%
- Worst calendar year
- 2022, -80%
ABDX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 15, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0640 | £0.1300 | £0.0550 | £0.1050 | +64.1% | 42.2M | 187 |
| 2025 | £0.0775 | £0.0900 | £0.0510 | £0.0640 | -17.4% | 31.3M | 253 |
| 2024 | £0.1100 | £0.1300 | £0.0650 | £0.0775 | -29.5% | 53.4M | 254 |
| 2023 | £0.0650 | £0.1850 | £0.0400 | £0.1100 | +69.2% | 102.4M | 251 |
| 2022 | £0.3300 | £0.3400 | £0.0360 | £0.0650 | -80.3% | 158.5M | 250 |
| 2021 | £0.9422 | £1.36 | £0.1840 | £0.3300 | -65.0% | 197.7M | 253 |
| 2020 | £1.01 | £1.10 | £0.9073 | £0.9422 | n/a | 1.2M | 11 |
ABDX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.1050 | -4.5% |
| August 2026 | £0.1100 | +4.8% |
| July 2026 | £0.1050 | +2.4% |
| June 2026 | £0.1025 | -14.6% |
| May 2026 | £0.1200 | +41.2% |
| April 2026 | £0.0850 | +6.3% |
| March 2026 | £0.0800 | +18.5% |
| February 2026 | £0.0675 | +12.5% |
| January 2026 | £0.0600 | -6.3% |
| December 2025 | £0.0640 | -5.2% |
| November 2025 | £0.0675 | +12.1% |
| October 2025 | £0.0602 | +2.9% |
About the ABDX data
Daily bars. 1,459 sessions from Dec 15, 2020 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABDX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ABDX share price history
