ABCM Abcam PLC

22.59
0.00 (0.0%)
Last Updated: 13:23:21
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

ABCM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2023 22.59 -0.09 -0.4% 22.68 22.69 22.56 8,471,372
Sep 20 2023 22.68 0.04 0.15% 22.65 22.81 22.60 5,546,775
Sep 19 2023 22.645 -0.01 -0.02% 22.65 22.70 22.58 4,043,577
Sep 18 2023 22.65 0.01 0.04% 22.73 22.74 22.635 4,551,570
Sep 15 2023 22.64 -0.10 -0.44% 22.82 22.82 22.61 7,047,925
Sep 14 2023 22.74 -0.05 -0.22% 22.80 22.91 22.72 3,895,182
Sep 13 2023 22.79 0.04 0.18% 22.81 22.8899 22.66 3,315,683
Sep 12 2023 22.75 -0.01 -0.04% 22.80 22.88 22.71 7,850,152
Sep 11 2023 22.76 -0.11 -0.48% 22.89 22.98 22.74 3,882,814
Sep 08 2023 22.87 0.03 0.13% 22.86 22.88 22.815 2,608,254
Sep 07 2023 22.84 -0.10 -0.44% 22.88 22.94 22.811 5,154,218
Sep 06 2023 22.94 0.05 0.22% 22.85 23.03 22.71 7,815,539
Sep 05 2023 22.89 0.06 0.26% 22.80 22.92 22.78 4,895,700
Sep 04 2023 22.83 0.00 +0.00% 22.66 22.85 22.63 0
Sep 01 2023 22.83 0.21 0.93% 22.66 22.85 22.63 8,104,778
Aug 31 2023 22.62 0.02 0.09% 22.62 22.74 22.57 7,700,249
Aug 30 2023 22.60 -0.07 -0.31% 22.69 22.74 22.56 20,187,643
Aug 29 2023 22.67 0.32 1.43% 22.37 22.75 22.37 24,782,692
Aug 28 2023 22.35 -1.01 -4.32% 22.365 22.96 22.24 73,879,186
Aug 25 2023 23.36 0.87 3.87% 22.50 24.52 22.22 7,630,087
Aug 24 2023 22.49 -0.05 -0.22% 22.78 22.90 22.4591 957,365
Aug 23 2023 22.54 0.35 1.58% 22.19 22.71 22.18 2,457,724
Aug 22 2023 22.19 -0.04 -0.18% 22.33 22.43 22.115 829,716
Aug 21 2023 22.23 0.48 2.21% 21.73 22.815 21.54 1,588,439
Aug 18 2023 21.75 0.15 0.69% 21.51 21.8298 21.465 917,870
Aug 17 2023 21.60 0.06 0.28% 21.66 22.08 21.51 1,376,534
Aug 16 2023 21.54 -1.08 -4.77% 22.50 22.50 20.79 6,053,934
Aug 15 2023 22.62 -0.35 -1.52% 22.71 23.06 22.56 1,526,437
Aug 14 2023 22.97 -0.33 -1.42% 23.20 23.20 22.56 1,392,492
Aug 11 2023 23.30 0.82 3.65% 22.38 23.35 22.34 1,893,980
Aug 10 2023 22.48 0.30 1.35% 22.24 22.52 22.10 1,312,740
Aug 09 2023 22.18 -0.30 -1.33% 22.54 22.61 21.98 747,730
Aug 08 2023 22.48 0.03 0.13% 22.45 22.98 22.35 2,476,742
Aug 07 2023 22.45 -0.49 -2.14% 22.90 22.96 22.31 909,071
Aug 04 2023 22.94 0.08 0.35% 22.97 23.11 22.82 931,081
Aug 03 2023 22.86 -0.12 -0.52% 23.05 23.05 22.54 1,207,959
Aug 02 2023 22.98 -0.19 -0.82% 23.07 23.47 22.70 1,582,139
Aug 01 2023 23.17 -0.27 -1.15% 23.50 23.51 22.94 1,215,395
Jul 31 2023 23.44 -0.05 -0.21% 23.53 23.59 23.16 657,942
Jul 28 2023 23.49 0.14 0.6% 23.43 23.54 22.62 1,369,670
Jul 27 2023 23.35 -0.11 -0.47% 23.50 23.63 23.29 1,803,859
Jul 26 2023 23.46 0.03 0.13% 23.33 23.88 23.12 1,329,752
Jul 25 2023 23.43 -0.16 -0.68% 23.82 23.93 23.39 1,227,457
Jul 24 2023 23.59 -0.30 -1.26% 24.15 24.518 23.53 3,298,258
Jul 21 2023 23.89 0.45 1.92% 23.50 24.04 23.40 4,257,118
Jul 20 2023 23.44 -0.06 -0.26% 23.45 23.695 23.15 1,798,645
Jul 19 2023 23.50 -0.11 -0.47% 23.64 24.00 23.28 1,124,222
Jul 18 2023 23.61 -0.25 -1.05% 23.85 23.9575 23.402 1,143,049
Jul 17 2023 23.86 -0.04 -0.17% 23.85 24.01 23.79 772,708
Jul 14 2023 23.90 0.01 0.04% 23.86 24.03 23.78 1,278,903
Jul 13 2023 23.89 -0.05 -0.21% 24.00 24.37 23.765 1,119,130
Jul 12 2023 23.94 -0.14 -0.58% 24.25 24.49 23.84 1,950,831
Jul 11 2023 24.08 -0.20 -0.82% 24.28 24.46 23.98 1,908,658
Jul 10 2023 24.28 -0.13 -0.53% 24.51 24.67 24.16 1,275,703
Jul 07 2023 24.41 0.45 1.88% 23.93 24.46 23.81 1,837,344
Jul 06 2023 23.96 -0.04 -0.17% 24.56 24.56 23.76 1,685,428
Jul 05 2023 24.00 -0.20 -0.83% 24.20 24.305 23.72 1,760,802
Jul 04 2023 24.20 0.00 +0.00% 24.46 24.76 23.975 0
Jul 03 2023 24.20 0.00 +0.00% 24.46 24.76 23.975 0
Jul 03 2023 24.20 -0.27 -1.1% 24.46 24.76 23.975 977,752
Jun 30 2023 24.47 0.82 3.47% 23.64 25.32 23.2502 4,337,118
Jun 29 2023 23.65 0.01 0.04% 23.40 24.00 22.86 1,677,932
Jun 28 2023 23.64 0.02 0.08% 23.75 24.04 23.30 1,366,002
Jun 27 2023 23.62 1.13 5.02% 23.21 24.06 22.98 3,295,348
Jun 26 2023 22.49 -0.48 -2.09% 22.50 23.75 22.45 3,049,850