U.S. Markets open in 7 hrs 48 mins

Abcam Plc (ABC.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
990.00+9.50 (+0.97%)
At close: 4:37PM BST
People also watch
AMS.LASC.LVCT.LRWS.LDPH.L
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 2017978.50992.50976.50990.00990.0088,884
Jun 27, 2017979.001,014.00969.001,001.611,001.61402,769
Jun 26, 2017990.00990.00974.25975.86975.8633,458
Jun 23, 2017991.00997.75983.50989.50989.50179,339
Jun 22, 2017984.50997.10988.25995.00995.00222,320
Jun 21, 2017983.50996.50983.50988.00988.00478,531
Jun 20, 2017977.50995.50978.25987.50987.50181,370
Jun 19, 2017968.50983.00964.50977.50977.50104,059
Jun 16, 2017970.50975.00964.50964.50964.50845,587
Jun 15, 2017981.00990.00959.00967.50967.50361,341
Jun 14, 2017966.50989.50966.50982.50982.50494,470
Jun 13, 2017944.50970.50944.50968.00968.00213,140
Jun 12, 2017975.00978.00951.50956.50956.50428,775
Jun 09, 2017950.00989.00950.00973.00973.00293,312
Jun 08, 2017973.50977.00966.50975.50975.50189,693
Jun 07, 2017947.00971.50947.00969.00969.00349,846
Jun 06, 2017980.50985.50969.00982.00982.00339,650
Jun 05, 2017983.00989.00971.73981.00981.00546,057
Jun 02, 2017985.00987.50974.50980.00980.00546,765
Jun 01, 2017978.50986.50977.00980.50980.50864,455
May 31, 2017979.00988.50971.50979.00979.00868,595
May 30, 2017981.00987.50972.00978.50978.50469,392
May 26, 2017970.50984.00970.00981.00981.00296,080
May 25, 2017970.00974.00961.50970.00970.00479,579
May 24, 2017965.00972.50962.67968.00968.00509,896
May 23, 2017971.00972.50965.00966.00966.00515,160
May 22, 2017961.50980.50961.50970.00970.00473,505
May 19, 2017962.00983.50961.50966.00966.001,002,301
May 18, 2017976.00976.00957.00967.50967.50759,897
May 17, 2017969.00987.00967.50972.00972.00494,671
May 16, 2017978.50985.00964.98971.50971.50744,905
May 15, 2017971.00976.00967.24976.00976.00587,940
May 12, 2017960.00972.50950.50970.50970.50775,820
May 11, 2017959.50960.00940.00960.00960.00716,081
May 10, 2017955.00976.00948.50957.50957.501,227,881
May 09, 2017934.00951.50927.00950.00950.00985,834
May 08, 2017927.00938.50920.00937.00937.00720,085
May 05, 2017910.50925.00909.00923.00923.00494,871
May 04, 2017905.00911.00898.00910.50910.50920,788
May 03, 2017898.50912.50895.00904.50904.50968,460
May 02, 2017861.00898.50859.84897.50897.50686,530
Apr 28, 2017862.50868.00852.50857.00857.00512,713
Apr 27, 2017853.50869.50848.00866.50866.50349,954
Apr 26, 2017835.50856.50828.00853.50853.501,279,572
Apr 25, 2017831.50846.00831.50838.00838.00297,424
Apr 24, 2017834.50834.50823.50831.00831.00347,483
Apr 21, 2017829.50831.50820.50826.00826.00375,791
Apr 20, 2017814.00836.00813.00829.00829.00549,075
Apr 19, 2017814.50823.00811.50813.50813.50487,372
Apr 18, 2017848.50854.00812.00815.00815.00601,874
Apr 13, 2017839.50848.50823.20848.50848.50398,661
Apr 12, 2017841.00843.50834.50843.50843.50404,063
Apr 11, 2017838.50846.50837.00838.50838.50303,509
Apr 10, 2017841.00847.00838.50841.50841.50717,916
Apr 07, 2017839.00840.50823.00835.50835.50552,894
Apr 06, 2017840.00842.50826.00833.00833.00503,488
Apr 05, 2017857.50862.50836.00844.00844.00828,689
Apr 04, 2017829.50859.48828.50855.00855.00948,197
Apr 03, 2017827.00829.50818.50826.00826.00506,940
Mar 31, 2017826.50832.50816.50825.50825.50477,772
Mar 30, 2017826.50832.00821.00825.50825.50485,604
Mar 29, 2017824.50832.50822.00828.50828.50804,169
Mar 28, 2017841.00845.00818.00821.00821.00556,600
Mar 27, 2017831.00838.00819.00837.50837.50660,879
Mar 24, 2017829.50833.50812.00819.00819.00816,153
Mar 23, 2017811.00832.00807.00827.00827.001,532,318
Mar 22, 2017804.50819.20797.38809.50809.50979,111
Mar 21, 2017848.50848.50802.50806.00806.00813,323
Mar 20, 2017836.00849.50834.50847.00847.00975,767
Mar 17, 2017875.00875.33828.50836.00836.001,787,232
Mar 16, 2017916.00921.50868.50875.50875.501,243,148
Mar 16, 20172.825 Dividend
Mar 15, 2017925.00925.00909.50913.00910.171,209,785
Mar 14, 2017927.00929.67900.00923.00920.14902,718
Mar 13, 2017910.50928.50908.00925.00922.142,801,310
Mar 10, 2017919.00919.50901.00908.00905.19974,000
Mar 09, 2017928.00928.50911.00913.50910.67641,647
Mar 08, 2017910.00934.00906.50927.00924.13653,774
Mar 07, 2017910.50924.88900.00907.50904.69596,235
Mar 06, 2017863.00948.00863.00913.00910.171,839,994
Mar 03, 2017886.00887.00874.00878.00875.28533,268
Mar 02, 2017880.50886.50877.50884.50881.76365,325
Mar 01, 2017860.00884.00858.50880.50877.78268,623
Feb 28, 2017873.50873.50856.50861.50858.83260,018
Feb 27, 2017849.50860.00848.00854.50851.86327,346
Feb 24, 2017852.50852.52843.50847.00844.38380,159
Feb 23, 2017865.00866.50853.50854.50851.86228,927
Feb 22, 2017869.00869.50854.00865.50862.82327,347
Feb 21, 2017857.50872.50857.50867.00864.32226,019
Feb 20, 2017853.50862.50852.00858.00855.35276,408
Feb 17, 2017850.00857.50850.00853.00850.36566,424
Feb 16, 2017845.50856.50844.00850.00847.37665,250
Feb 15, 2017842.50848.50837.00847.00844.38441,673
Feb 14, 2017844.50844.50837.50837.50834.91430,210
Feb 13, 2017843.50850.50838.00846.00843.38299,392
Feb 10, 2017847.50849.58838.00843.50840.89675,601
Feb 09, 2017850.00850.00840.00844.00841.39499,727
Feb 08, 2017859.50864.50841.00850.00847.37879,531
Feb 07, 2017847.50865.50847.50861.00858.34531,388
Feb 06, 2017850.00853.50845.00849.50846.87653,537
*Close price adjusted for dividends and splits.
Loading more data...