U.S. Markets closed

Abcam Plc (ABC.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
982.00+12.00 (+1.24%)
At close: 4:35PM BST
People also watch
AMS.LASC.LVCT.LDPH.LAPH.L
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2017967.50982.50967.50982.00982.00231,052
Jul 19, 2017970.00974.50960.00970.00970.00241,966
Jul 18, 2017958.00974.50949.50969.50969.50223,223
Jul 17, 2017966.00975.50957.50960.00960.00247,775
Jul 14, 2017954.50968.50950.00961.00961.00167,318
Jul 13, 2017958.00969.50940.50946.00946.00534,152
Jul 12, 2017955.50960.50950.00958.50958.50383,437
Jul 11, 2017959.00959.00947.50956.50956.50261,169
Jul 10, 2017960.50971.00953.00957.50957.50469,288
Jul 07, 2017960.00969.00945.08958.00958.00580,502
Jul 06, 2017976.50976.50952.50955.00955.00497,764
Jul 05, 2017961.00979.50960.50974.00974.00421,786
Jul 04, 2017965.50971.50962.96963.00963.00187,901
Jul 03, 2017989.501,014.00965.00969.50969.50407,441
Jun 30, 2017980.50982.50967.60973.50973.5077,029
Jun 29, 2017990.001,002.50978.00980.50980.50141,456
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...