ABC.L - Abcam Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20181,298.001,306.001,281.031,289.001,289.00132,828
Apr 18, 20181,317.001,325.001,298.001,300.001,300.00361,678
Apr 17, 20181,292.001,318.001,286.001,310.001,310.00677,552
Apr 16, 20181,273.001,288.001,268.001,286.001,286.00256,579
Apr 13, 20181,285.001,285.001,261.001,267.001,267.00190,125
Apr 12, 20181,287.001,287.001,273.001,278.001,278.00413,780
Apr 11, 20181,280.001,299.001,279.001,283.001,283.001,840,034
Apr 10, 20181,284.001,294.001,273.001,279.001,279.00676,708
Apr 09, 20181,280.001,285.001,264.001,279.001,279.00405,856
Apr 06, 20181,260.001,284.001,259.001,272.001,272.00458,198
Apr 05, 20181,261.001,270.001,236.001,263.001,263.00395,500
Apr 04, 20181,229.001,258.001,212.001,249.001,249.00981,837
Apr 03, 20181,239.001,265.001,221.001,225.001,225.00429,965
Mar 29, 20181,240.001,247.001,228.001,239.001,239.00423,881
Mar 28, 20181,235.001,239.001,201.001,226.001,226.00443,185
Mar 27, 20181,223.001,240.001,215.001,236.001,236.00295,543
Mar 26, 20181,241.001,247.001,196.001,202.001,202.00234,991
Mar 23, 20181,225.001,245.001,203.001,241.001,241.00518,080
Mar 22, 20181,230.001,235.001,213.001,231.001,231.003,374,758
Mar 21, 20181,236.001,254.001,225.001,232.001,232.00500,713
Mar 20, 20181,271.001,274.001,223.001,230.001,230.00504,736
Mar 19, 20181,270.001,277.001,261.001,271.001,271.00478,943
Mar 16, 20181,267.001,278.001,245.001,269.001,269.00661,541
Mar 15, 20181,254.001,287.001,254.001,270.001,270.002,064,470
Mar 15, 20183.42 Dividend
Mar 14, 20181,235.001,260.001,224.001,254.001,250.58595,388
Mar 13, 20181,230.001,249.001,223.001,241.001,237.62754,152
Mar 12, 20181,221.001,246.001,220.001,228.001,224.65515,918
Mar 09, 20181,211.001,220.001,201.001,217.001,213.68534,158
Mar 08, 20181,169.001,230.001,169.001,213.001,209.69745,552
Mar 07, 20181,161.001,180.001,149.001,171.001,167.81509,567
Mar 06, 20181,174.001,189.001,157.001,165.001,161.82549,292
Mar 05, 20181,175.001,254.001,157.001,176.001,172.79780,147
Mar 02, 20181,210.001,234.001,201.001,226.001,222.66771,725
Mar 01, 20181,254.001,267.001,215.001,220.001,216.67532,887
Feb 28, 20181,267.001,276.001,258.001,270.001,266.54420,037
Feb 27, 20181,268.001,278.001,261.001,269.001,265.54242,481
Feb 26, 20181,282.001,283.001,267.001,269.001,265.54298,527
Feb 23, 20181,286.001,286.001,257.001,269.001,265.54294,398
Feb 22, 20181,275.001,289.001,266.001,282.001,278.50255,748
Feb 21, 20181,267.001,290.001,263.001,280.001,276.51244,529
Feb 20, 20181,264.001,283.001,252.001,273.001,269.53307,910
Feb 19, 20181,269.001,274.001,253.001,260.001,256.56196,696
Feb 16, 20181,255.001,269.001,246.001,264.001,260.55286,475
Feb 15, 20181,252.001,257.001,241.001,248.001,244.60237,931
Feb 14, 20181,228.001,262.001,224.001,243.001,239.61459,330
Feb 13, 20181,198.001,239.001,198.001,217.001,213.68465,246
Feb 12, 20181,210.001,223.001,199.001,205.001,201.71673,030
Feb 09, 20181,221.001,226.001,191.001,199.001,195.73525,040
Feb 08, 20181,265.001,289.001,227.001,228.001,224.65518,188
Feb 07, 20181,244.001,287.001,235.001,260.001,256.56567,436
Feb 06, 20181,224.001,239.001,212.001,225.001,221.66717,674
Feb 05, 20181,250.001,253.001,225.001,248.001,244.60573,079
Feb 02, 20181,236.001,249.001,216.001,243.001,239.61273,047
Feb 01, 20181,231.001,245.001,224.001,235.001,231.63472,656
Jan 31, 20181,212.001,233.001,189.001,230.001,226.65490,133
Jan 30, 20181,205.001,226.001,197.001,212.001,208.69372,426
Jan 29, 20181,198.001,220.001,193.001,214.001,210.69309,425
Jan 26, 20181,191.001,199.001,178.001,199.001,195.73245,197
Jan 25, 20181,185.001,191.001,162.001,187.001,183.76502,742
Jan 24, 20181,195.001,197.001,178.001,183.001,179.77353,897
Jan 23, 20181,192.001,198.001,168.001,195.001,191.74241,126
Jan 22, 20181,158.001,191.001,158.001,186.001,182.77325,384
Jan 19, 20181,153.001,174.001,153.001,158.001,154.841,891,033
Jan 18, 20181,145.001,157.001,142.001,155.001,151.85307,505
Jan 17, 20181,153.001,155.001,131.001,146.001,142.87365,274
Jan 16, 20181,141.001,170.001,141.001,153.001,149.86842,524
Jan 15, 20181,125.001,154.001,125.001,136.001,132.90224,982
Jan 12, 20181,110.001,124.001,106.001,118.001,114.95555,297
Jan 11, 20181,110.001,128.001,100.001,117.001,113.95839,458
Jan 10, 20181,139.001,141.001,121.001,124.001,120.93341,440
Jan 09, 20181,146.001,156.001,124.001,137.001,133.90346,134
Jan 08, 20181,092.001,153.001,092.001,150.001,146.86769,698
Jan 05, 20181,060.001,095.001,011.001,089.001,086.03892,521
Jan 04, 20181,029.001,035.001,016.001,027.001,024.20212,712
Jan 03, 20181,020.001,039.001,020.001,029.001,026.19317,597
Jan 02, 20181,055.001,055.001,017.001,024.001,021.21274,046
Dec 29, 20171,037.001,063.001,037.001,055.001,052.12113,171
Dec 28, 20171,030.001,044.001,029.001,038.001,035.17168,294
Dec 27, 20171,029.001,039.001,023.001,037.001,034.17188,070
Dec 22, 20171,017.001,033.001,016.001,029.001,026.19109,126
Dec 21, 20171,002.001,025.00995.501,020.001,017.22266,522
Dec 20, 20171,002.001,004.00989.501,000.00997.27192,291
Dec 19, 2017998.001,005.00989.00997.00994.28243,089
Dec 18, 20171,000.001,008.00989.501,002.00999.27503,568
Dec 15, 2017996.001,006.00983.001,000.00997.27255,491
Dec 14, 20171,005.001,008.00987.001,001.00998.27398,738
Dec 13, 20171,014.001,017.00999.001,009.001,006.25222,761
Dec 12, 20171,002.001,017.00993.501,014.001,011.23249,995
Dec 11, 2017986.501,011.00984.501,005.001,002.26242,089
Dec 08, 2017974.00990.00972.50984.00981.32340,467
Dec 07, 2017974.50979.00961.00973.00970.35396,569
Dec 06, 2017975.50995.00952.50970.00967.35763,955
Dec 05, 2017983.50986.50961.00975.00972.34223,926
Dec 04, 2017980.00987.50967.50986.00983.31279,105
Dec 01, 2017986.50987.00960.50977.50974.83389,623
Nov 30, 2017998.00998.00972.00983.00980.32702,742
Nov 29, 2017990.501,005.00990.501,002.00999.27457,827
Nov 28, 2017970.00996.50970.00994.00991.29211,846
Nov 27, 2017998.50998.50970.50970.50967.85381,247
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...