Abcam (ABC) Share Price

Health Care Sector


Date Open High Low Close* Volume
13/12/2022 1,202.00p 1,259.00p 1,115.00p 1,226.00p 6372292
12/12/2022 1,270.00p 1,278.00p 1,071.00p 1,103.00p 1224825
09/12/2022 1,329.00p 1,329.00p 1,208.00p 1,222.00p 257381
08/12/2022 1,310.00p 1,310.00p 1,235.00p 1,265.00p 337933
07/12/2022 1,236.00p 1,288.00p 1,234.00p 1,260.00p 246475
06/12/2022 1,375.00p 1,375.00p 1,261.00p 1,267.00p 261062
05/12/2022 1,397.00p 1,397.00p 1,315.00p 1,327.00p 311203
02/12/2022 1,310.00p 1,382.00p 1,310.00p 1,369.00p 280699
01/12/2022 1,310.00p 1,360.00p 1,290.00p 1,360.00p 527620
30/11/2022 1,202.00p 1,303.00p 1,202.00p 1,262.00p 596030
29/11/2022 1,415.00p 1,432.00p 1,246.00p 1,254.00p 576768
28/11/2022 1,308.00p 1,469.00p 1,304.00p 1,454.00p 923190
25/11/2022 1,400.00p 1,400.00p 1,305.00p 1,320.00p 466603
24/11/2022 1,355.00p 1,367.00p 1,318.00p 1,337.00p 199312
23/11/2022 1,300.00p 1,343.00p 1,290.00p 1,338.00p 278656
22/11/2022 1,343.00p 1,365.00p 1,276.00p 1,309.00p 535753
21/11/2022 1,370.00p 1,384.00p 1,349.00p 1,360.00p 297374
18/11/2022 1,338.00p 1,408.00p 1,338.00p 1,388.00p 719481
17/11/2022 1,392.00p 1,410.00p 1,370.00p 1,398.00p 443521
16/11/2022 1,435.00p 1,442.00p 1,368.00p 1,384.00p 489312
15/11/2022 1,380.00p 1,433.00p 1,380.00p 1,427.00p 368402
14/11/2022 1,353.00p 1,435.00p 1,353.00p 1,427.00p 420305
11/11/2022 1,375.00p 1,445.00p 1,353.00p 1,426.00p 389087
10/11/2022 1,315.00p 1,408.00p 1,287.00p 1,391.00p 414201
09/11/2022 1,320.00p 1,326.00p 1,278.00p 1,323.00p 387168
08/11/2022 1,278.00p 1,304.00p 1,255.00p 1,304.00p 763087
07/11/2022 1,270.00p 1,284.00p 1,261.00p 1,270.00p 438144
04/11/2022 1,258.00p 1,321.00p 1,256.00p 1,277.00p 383370
03/11/2022 1,315.00p 1,329.00p 1,295.00p 1,318.00p 236140
02/11/2022 1,352.00p 1,365.00p 1,328.00p 1,332.00p 330086
01/11/2022 1,389.00p 1,389.00p 1,341.00p 1,350.00p 418350
31/10/2022 1,349.00p 1,375.00p 1,327.00p 1,344.00p 349534
28/10/2022 1,335.00p 1,365.00p 1,333.00p 1,354.00p 220974
27/10/2022 1,360.00p 1,381.00p 1,329.00p 1,342.00p 433234
26/10/2022 1,321.00p 1,348.00p 1,287.00p 1,339.00p 308211
25/10/2022 1,287.00p 1,310.00p 1,250.00p 1,295.00p 360978
24/10/2022 1,226.00p 1,269.00p 1,226.00p 1,262.00p 367915
21/10/2022 1,250.00p 1,254.00p 1,218.00p 1,247.00p 248878
20/10/2022 1,274.00p 1,309.12p 1,230.00p 1,251.00p 559222
19/10/2022 1,371.00p 1,373.00p 1,300.00p 1,309.00p 275877
18/10/2022 1,294.00p 1,372.00p 1,294.00p 1,353.00p 324274
17/10/2022 1,325.00p 1,352.00p 1,312.00p 1,342.00p 244858
14/10/2022 1,378.00p 1,378.00p 1,315.00p 1,344.00p 242493
13/10/2022 1,382.00p 1,382.00p 1,266.00p 1,316.00p 245187
12/10/2022 1,312.00p 1,341.00p 1,292.00p 1,319.00p 336466
11/10/2022 1,332.00p 1,336.00p 1,297.00p 1,306.00p 175077
10/10/2022 1,389.00p 1,389.00p 1,328.00p 1,332.00p 287569
07/10/2022 1,412.00p 1,440.00p 1,386.00p 1,394.00p 218543
06/10/2022 1,414.00p 1,433.00p 1,394.00p 1,419.00p 149684
05/10/2022 1,399.00p 1,414.00p 1,390.00p 1,409.00p 276353
04/10/2022 1,396.00p 1,403.00p 1,370.00p 1,400.00p 446646
03/10/2022 1,349.00p 1,381.00p 1,320.00p 1,379.00p 269523
30/09/2022 1,249.00p 1,355.00p 1,249.00p 1,345.00p 196874
29/09/2022 1,350.00p 1,353.08p 1,299.00p 1,311.00p 291776
28/09/2022 1,293.00p 1,350.00p 1,293.00p 1,350.00p 551144
27/09/2022 1,367.00p 1,368.00p 1,345.00p 1,356.00p 279569
26/09/2022 1,286.00p 1,390.00p 1,286.00p 1,343.00p 243202
23/09/2022 1,345.00p 1,363.00p 1,312.00p 1,320.00p 246613
22/09/2022 1,360.00p 1,393.00p 1,345.00p 1,352.00p 167989
21/09/2022 1,390.00p 1,422.75p 1,377.00p 1,393.00p 346850
20/09/2022 1,424.00p 1,450.00p 1,410.00p 1,430.00p 736890
19/09/2022 1,376.00p 1,446.00p 1,376.00p 1,429.00p 368344
16/09/2022 1,376.00p 1,446.00p 1,376.00p 1,429.00p 344007
15/09/2022 1,366.00p 1,413.00p 1,366.00p 1,407.00p 243893
14/09/2022 1,391.00p 1,403.00p 1,343.00p 1,383.00p 489682
13/09/2022 1,343.00p 1,378.85p 1,333.00p 1,353.00p 348058
12/09/2022 1,289.00p 1,312.00p 1,258.70p 1,310.00p 265243
09/09/2022 1,255.00p 1,304.00p 1,242.00p 1,285.00p 417901
08/09/2022 1,247.00p 1,247.00p 1,189.00p 1,242.00p 560478
07/09/2022 1,178.00p 1,228.00p 1,178.00p 1,209.00p 203358
06/09/2022 1,220.00p 1,235.00p 1,211.00p 1,214.00p 195264
05/09/2022 1,265.00p 1,265.00p 1,213.00p 1,222.00p 166196
02/09/2022 1,221.00p 1,234.00p 1,190.00p 1,225.00p 306014
01/09/2022 1,251.00p 1,280.00p 1,204.00p 1,212.00p 208200
31/08/2022 1,266.00p 1,294.00p 1,241.00p 1,273.00p 442261
30/08/2022 1,244.00p 1,314.00p 1,244.00p 1,287.00p 439679
29/08/2022 1,296.00p 1,309.00p 1,285.00p 1,300.00p 281078
26/08/2022 1,296.00p 1,309.00p 1,285.00p 1,300.00p 281078
25/08/2022 1,275.00p 1,294.00p 1,269.00p 1,282.00p 106815
24/08/2022 1,214.00p 1,275.00p 1,214.00p 1,275.00p 283023
23/08/2022 1,258.00p 1,286.00p 1,190.00p 1,214.00p 807295
22/08/2022 1,255.00p 1,311.00p 1,243.00p 1,290.00p 240814
19/08/2022 1,269.00p 1,304.00p 1,265.00p 1,290.00p 273907
18/08/2022 1,300.00p 1,300.00p 1,228.00p 1,263.00p 148539
17/08/2022 1,226.00p 1,257.00p 1,226.00p 1,248.00p 179632
16/08/2022 1,280.00p 1,285.00p 1,254.00p 1,258.00p 155669
15/08/2022 1,279.00p 1,290.00p 1,253.85p 1,270.00p 221841
12/08/2022 1,249.00p 1,267.00p 1,229.00p 1,252.00p 293880
11/08/2022 1,261.00p 1,266.00p 1,228.00p 1,253.00p 130802
10/08/2022 1,202.00p 1,233.00p 1,184.00p 1,230.00p 196976
09/08/2022 1,230.00p 1,235.00p 1,198.24p 1,204.00p 136705
08/08/2022 1,229.00p 1,274.00p 1,226.00p 1,234.00p 95679
05/08/2022 1,261.00p 1,275.00p 1,224.00p 1,231.00p 183568
04/08/2022 1,269.00p 1,287.00p 1,260.00p 1,277.00p 354195
03/08/2022 1,228.00p 1,266.00p 1,212.00p 1,257.00p 221747
02/08/2022 1,274.00p 1,274.00p 1,177.00p 1,204.00p 370139
01/08/2022 1,225.00p 1,258.36p 1,200.00p 1,217.00p 343590
29/07/2022 1,225.00p 1,238.00p 1,216.00p 1,225.00p 338923
28/07/2022 1,182.00p 1,229.00p 1,182.00p 1,221.00p 339168
27/07/2022 1,203.00p 1,218.00p 1,181.00p 1,202.00p 623356
26/07/2022 1,197.00p 1,199.00p 1,175.00p 1,182.00p 976235
25/07/2022 1,198.00p 1,204.00p 1,171.00p 1,183.00p 595727
22/07/2022 1,215.00p 1,219.00p 1,184.00p 1,197.00p 493451
21/07/2022 1,232.00p 1,232.00p 1,164.00p 1,186.00p 1030505
20/07/2022 1,102.00p 1,200.00p 1,101.00p 1,175.00p 733843
19/07/2022 1,082.00p 1,134.00p 1,082.00p 1,118.00p 291633
18/07/2022 1,139.00p 1,171.00p 1,134.00p 1,134.00p 219306
15/07/2022 1,202.00p 1,202.00p 1,132.00p 1,154.00p 229963
14/07/2022 1,111.00p 1,177.00p 1,111.00p 1,140.00p 230899
13/07/2022 1,151.00p 1,186.00p 1,145.00p 1,168.00p 288616
12/07/2022 1,223.00p 1,223.00p 1,183.00p 1,183.00p 204926
11/07/2022 1,206.00p 1,230.00p 1,178.12p 1,221.00p 264654
08/07/2022 1,246.00p 1,246.00p 1,209.00p 1,226.00p 133087
07/07/2022 1,252.00p 1,264.72p 1,233.00p 1,243.00p 409435
06/07/2022 1,256.00p 1,278.00p 1,233.00p 1,258.00p 261956
05/07/2022 1,201.00p 1,224.00p 1,181.00p 1,219.00p 219765
04/07/2022 1,203.00p 1,211.24p 1,182.00p 1,182.00p 61325
01/07/2022 1,154.00p 1,212.00p 1,154.00p 1,202.00p 236149
30/06/2022 1,155.00p 1,181.00p 1,153.00p 1,178.00p 201614
29/06/2022 1,200.00p 1,202.00p 1,178.00p 1,182.00p 192193
28/06/2022 1,227.00p 1,227.00p 1,191.00p 1,202.00p 142463
27/06/2022 1,196.00p 1,230.00p 1,182.00p 1,206.00p 280959
24/06/2022 1,176.00p 1,203.00p 1,173.00p 1,179.00p 208898
23/06/2022 1,100.00p 1,170.00p 1,100.00p 1,168.00p 202202
22/06/2022 1,143.00p 1,155.00p 1,117.00p 1,152.00p 322355
21/06/2022 1,193.00p 1,193.00p 1,135.00p 1,153.00p 120016
20/06/2022 1,162.00p 1,176.00p 1,128.00p 1,142.00p 130814
17/06/2022 1,091.00p 1,159.00p 1,091.00p 1,148.00p 495214
16/06/2022 1,119.00p 1,126.00p 1,035.00p 1,106.00p 273964
15/06/2022 1,095.00p 1,123.00p 1,083.00p 1,116.00p 281599
14/06/2022 1,209.00p 1,209.00p 1,105.00p 1,118.00p 279823
13/06/2022 1,150.00p 1,162.25p 1,120.00p 1,125.00p 267180
10/06/2022 1,176.00p 1,229.04p 1,166.00p 1,174.00p 140268
09/06/2022 1,197.00p 1,210.00p 1,181.00p 1,185.00p 159829
08/06/2022 1,175.00p 1,226.00p 1,175.00p 1,217.00p 235115
07/06/2022 1,232.00p 1,232.00p 1,157.00p 1,186.00p 363105
06/06/2022 1,185.00p 1,204.00p 1,133.00p 1,201.00p 255740
03/06/2022 1,178.00p 1,209.00p 1,163.00p 1,182.00p 239037
02/06/2022 1,178.00p 1,209.00p 1,163.00p 1,182.00p 239037
01/06/2022 1,178.00p 1,209.00p 1,163.00p 1,182.00p 239037
31/05/2022 1,090.00p 1,186.00p 1,090.00p 1,177.00p 460428
30/05/2022 1,180.00p 1,211.00p 1,173.00p 1,181.00p 132046
27/05/2022 1,162.00p 1,179.00p 1,147.00p 1,172.00p 273029
26/05/2022 1,120.00p 1,153.00p 1,116.00p 1,145.00p 117147
25/05/2022 1,102.00p 1,137.00p 1,096.00p 1,122.00p 684984
24/05/2022 1,170.00p 1,182.00p 1,096.00p 1,116.00p 448316
23/05/2022 1,174.00p 1,180.00p 1,156.00p 1,164.00p 454361
20/05/2022 1,125.00p 1,160.00p 1,117.00p 1,151.00p 339168
19/05/2022 1,095.00p 1,116.00p 1,076.00p 1,110.00p 412485
18/05/2022 1,161.00p 1,161.00p 1,098.00p 1,104.00p 333509
17/05/2022 1,099.00p 1,120.00p 1,097.00p 1,110.00p 118505
16/05/2022 1,060.00p 1,106.00p 1,060.00p 1,099.00p 138048
13/05/2022 1,133.00p 1,133.00p 1,064.00p 1,085.00p 188871
12/05/2022 1,056.00p 1,074.00p 1,016.00p 1,058.00p 294477
11/05/2022 1,141.00p 1,141.00p 1,050.00p 1,091.00p 333181
10/05/2022 1,042.00p 1,085.00p 1,013.56p 1,061.00p 300781
09/05/2022 1,080.00p 1,123.72p 1,047.00p 1,049.00p 234482
06/05/2022 1,150.00p 1,178.00p 1,112.00p 1,124.00p 416447
05/05/2022 1,150.00p 1,206.00p 1,150.00p 1,180.00p 512862
04/05/2022 1,219.00p 1,220.00p 1,163.00p 1,163.00p 207814
03/05/2022 1,239.00p 1,258.00p 1,201.00p 1,230.00p 192185
02/05/2022 1,209.00p 1,258.00p 1,209.00p 1,250.00p 351898
29/04/2022 1,209.00p 1,258.00p 1,209.00p 1,250.00p 351898
28/04/2022 1,210.00p 1,241.00p 1,210.00p 1,228.00p 361701
27/04/2022 1,250.00p 1,290.00p 1,236.00p 1,236.00p 262068
26/04/2022 1,309.00p 1,330.00p 1,284.00p 1,284.00p 255677
25/04/2022 1,272.00p 1,341.00p 1,272.00p 1,333.00p 202770
22/04/2022 1,354.00p 1,421.00p 1,309.00p 1,320.00p 226012
21/04/2022 1,381.00p 1,384.00p 1,276.00p 1,328.00p 804490
20/04/2022 1,375.00p 1,399.00p 1,365.00p 1,384.00p 363003
19/04/2022 1,395.00p 1,395.00p 1,365.00p 1,386.00p 336781
18/04/2022 1,488.00p 1,488.00p 1,375.00p 1,392.00p 252149
15/04/2022 1,488.00p 1,488.00p 1,375.00p 1,392.00p 252149
14/04/2022 1,488.00p 1,488.00p 1,375.00p 1,392.00p 252149
13/04/2022 1,484.00p 1,485.00p 1,410.00p 1,411.00p 273540
12/04/2022 1,452.00p 1,461.92p 1,441.00p 1,458.00p 225817
11/04/2022 1,485.00p 1,485.00p 1,443.00p 1,458.00p 526993
08/04/2022 1,493.00p 1,493.00p 1,456.00p 1,475.00p 216665
07/04/2022 1,503.00p 1,503.00p 1,431.00p 1,464.00p 289843
06/04/2022 1,475.00p 1,475.00p 1,424.00p 1,438.00p 252155
05/04/2022 1,504.00p 1,504.00p 1,430.00p 1,446.00p 177616
04/04/2022 1,402.00p 1,455.00p 1,402.00p 1,436.00p 237974
01/04/2022 1,415.00p 1,415.00p 1,377.00p 1,401.00p 171007
31/03/2022 1,408.00p 1,414.00p 1,365.00p 1,385.00p 447162
30/03/2022 1,384.00p 1,414.00p 1,375.00p 1,414.00p 286646
29/03/2022 1,440.00p 1,440.00p 1,377.00p 1,406.00p 308892
28/03/2022 1,386.00p 1,386.00p 1,336.00p 1,374.00p 291673
25/03/2022 1,342.00p 1,381.00p 1,342.00p 1,358.00p 651877
24/03/2022 1,326.00p 1,360.00p 1,326.00p 1,358.00p 303255
23/03/2022 1,361.00p 1,369.00p 1,336.00p 1,353.00p 186811
22/03/2022 1,330.00p 1,361.37p 1,316.00p 1,358.00p 291636
21/03/2022 1,375.00p 1,375.00p 1,330.00p 1,357.00p 400366
18/03/2022 1,334.00p 1,359.00p 1,314.00p 1,359.00p 546679
17/03/2022 1,314.00p 1,366.00p 1,305.00p 1,334.00p 856666
16/03/2022 1,263.00p 1,293.00p 1,249.00p 1,290.00p 619477
15/03/2022 1,313.00p 1,313.00p 1,216.00p 1,248.00p 270403
14/03/2022 1,154.00p 1,295.00p 1,154.00p 1,254.00p 742088
11/03/2022 1,209.00p 1,235.00p 1,201.00p 1,210.00p 338072
10/03/2022 1,280.00p 1,280.00p 1,201.00p 1,210.00p 375883
09/03/2022 1,176.00p 1,217.00p 1,166.00p 1,214.00p 357441

*Close Price adjusted for both dividends and splits