Shares Magazine
$125.01-2.63 (-2.06%)25 Mar 2025, 19:06
Abbott Laboratories Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | $127.91 | $128.72 | $124.96 | $125.01 | 1,754 |
| Mar 24, 2025 | $126.23 | $127.85 | $126.23 | $127.64 | 2,033 |
| Mar 21, 2025 | $126.62 | $126.87 | $125.91 | $125.91 | 3,617 |
| Mar 20, 2025 | $128.00 | $128.00 | $126.67 | $126.71 | 2,361 |
| Mar 19, 2025 | $126.37 | $127.13 | $125.07 | $127.13 | 1,388 |
| Mar 18, 2025 | $127.83 | $128.31 | $124.91 | $126.00 | 2,182 |
| Mar 17, 2025 | $126.86 | $127.78 | $126.20 | $127.56 | 760 |
| Mar 14, 2025 | $125.20 | $128.38 | $124.31 | $125.62 | 2,334 |
| Mar 13, 2025 | $129.72 | $130.75 | $129.06 | $130.22 | 607 |
| Mar 12, 2025 | $132.11 | $132.61 | $129.79 | $130.36 | 2,119 |
| Mar 11, 2025 | $136.99 | $137.35 | $132.41 | $133.07 | 3,002 |
| Mar 10, 2025 | $135.60 | $139.00 | $135.60 | $136.92 | 229,317 |
| Mar 7, 2025 | $134.00 | $137.34 | $134.00 | $137.34 | 2,815 |
| Mar 6, 2025 | $137.09 | $137.65 | $133.54 | $134.20 | 2,137 |
| Mar 5, 2025 | $137.40 | $138.34 | $136.03 | $137.42 | 1,319 |
| Mar 4, 2025 | $140.10 | $141.41 | $138.35 | $140.29 | 3,198 |
| Mar 3, 2025 | $137.16 | $140.78 | $137.16 | $139.11 | 6,077 |
| Feb 28, 2025 | $136.77 | $137.04 | $134.92 | $135.83 | 3,741 |
| Feb 27, 2025 | $137.00 | $137.21 | $135.57 | $136.25 | 952 |
| Feb 26, 2025 | $135.01 | $136.18 | $134.82 | $135.40 | 2,653 |
| Feb 25, 2025 | $134.11 | $136.35 | $134.11 | $135.87 | 1,539 |
| Feb 24, 2025 | $134.48 | $136.53 | $134.36 | $135.31 | 1,066 |
| Feb 21, 2025 | $131.83 | $135.26 | $131.83 | $134.89 | 2,429 |
| Feb 20, 2025 | $132.00 | $133.05 | $131.17 | $132.65 | 4,043 |
| Feb 19, 2025 | $130.00 | $131.86 | $129.85 | $131.81 | 3,743 |
| Feb 18, 2025 | $130.01 | $130.40 | $128.32 | $130.05 | 5,681 |
| Feb 14, 2025 | $132.40 | $132.66 | $130.87 | $131.14 | 2,874 |
| Feb 13, 2025 | $130.10 | $131.96 | $130.10 | $131.41 | 1,196 |
| Feb 12, 2025 | $130.00 | $131.02 | $129.34 | $130.22 | 871 |
| Feb 11, 2025 | $131.20 | $131.39 | $130.60 | $131.25 | 6,511 |
| Feb 10, 2025 | $129.33 | $130.99 | $128.79 | $130.63 | 1,585 |
| Feb 7, 2025 | $128.38 | $129.48 | $128.05 | $129.20 | 2,174 |
| Feb 6, 2025 | $131.63 | $131.91 | $129.18 | $129.18 | 1,378 |
| Feb 5, 2025 | $129.35 | $132.20 | $129.16 | $132.07 | 3,939 |
| Feb 4, 2025 | $126.67 | $128.35 | $126.26 | $128.29 | 2,124 |
| Feb 3, 2025 | $124.64 | $128.53 | $124.64 | $126.72 | 6,097 |
| Jan 31, 2025 | $128.00 | $128.70 | $127.72 | $127.89 | 2,247 |
| Jan 30, 2025 | $128.10 | $129.04 | $127.19 | $128.99 | 7,038 |
| Jan 29, 2025 | $127.71 | $129.23 | $127.71 | $128.60 | 4,255 |
| Jan 28, 2025 | $129.75 | $129.90 | $127.26 | $127.86 | 10,262 |
| Jan 27, 2025 | $126.62 | $129.49 | $125.42 | $126.56 | 6,919 |
| Jan 24, 2025 | $122.30 | $125.62 | $122.27 | $124.77 | 9,359 |
| Jan 23, 2025 | $105.68 | $122.14 | $105.68 | $121.84 | 457,021 |
| Jan 22, 2025 | $117.00 | $119.90 | $113.72 | $118.01 | 31,926 |
| Jan 21, 2025 | $113.48 | $116.07 | $113.48 | $116.02 | 455,295 |
| Jan 17, 2025 | $113.93 | $114.51 | $113.48 | $114.01 | 3,684 |
| Jan 16, 2025 | $110.12 | $113.21 | $110.12 | $113.14 | 9,069 |
| Jan 15, 2025 | $112.10 | $112.66 | $110.85 | $111.51 | 3,833 |
| Jan 14, 2025 | $113.58 | $113.66 | $112.31 | $112.77 | 2,845 |
| Jan 13, 2025 | $112.29 | $112.98 | $112.01 | $112.28 | 4,349 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.