Canada markets open in 8 hours 10 minutes

abrdn plc (ABDN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
144.70+1.55 (+1.08%)
At close: 04:47PM BST
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2024142.65145.35141.75144.70144.708,059,551
Jun 14, 2024144.90145.72141.20143.15143.154,487,772
Jun 13, 2024150.55152.25144.15144.15144.156,901,485
Jun 12, 2024148.75151.85147.05151.05151.057,743,821
Jun 11, 2024150.00151.65146.93148.15148.154,925,440
Jun 10, 2024155.00155.00149.40149.95149.955,678,928
Jun 07, 2024156.00156.00151.00152.30152.305,182,352
Jun 06, 2024152.00154.88151.00154.15154.157,300,269
Jun 05, 2024151.95153.40150.45152.05152.0511,107,619
Jun 04, 2024155.30156.25149.45151.45151.4514,118,205
Jun 03, 2024156.00158.80155.05156.20156.205,384,450
May 31, 2024154.80156.50152.25155.05155.05158,451,841
May 30, 2024148.45155.85146.50154.95154.957,703,620
May 29, 2024153.80154.60149.95149.95149.955,536,562
May 28, 2024158.55159.35154.85154.85154.854,576,494
May 24, 2024154.35159.30154.15158.55158.556,753,704
May 23, 2024152.70157.50151.15156.00156.007,354,175
May 22, 2024152.70153.30150.55152.10152.104,468,696
May 21, 2024154.25155.79150.00153.10153.107,903,525
May 20, 2024153.50156.50152.15153.10153.1017,324,729
May 17, 2024155.40157.10152.25153.10153.104,044,374
May 16, 2024157.35159.95154.85156.00156.003,087,100
May 15, 2024157.10158.05155.50156.95156.954,429,346
May 14, 2024154.00158.30152.30156.60156.607,499,445
May 13, 2024157.65159.25154.55155.15155.159,429,727
May 10, 2024153.40160.68152.65158.30158.305,892,506
May 09, 2024153.05155.70152.65153.65153.652,665,286
May 08, 2024154.70156.60152.45154.05154.057,034,875
May 07, 2024157.55158.90154.10154.25154.258,348,081
May 03, 2024149.95156.38149.95155.20155.206,088,073
May 02, 2024146.55146.55146.55149.65149.6514,327,916
May 01, 2024146.50147.40145.00146.25146.253,656,768
Apr 30, 2024147.65149.10146.50146.50146.506,259,084
Apr 29, 2024147.10147.90144.10147.00147.0016,856,227
Apr 26, 2024144.10148.90142.96146.05146.059,718,029
Apr 25, 2024138.30144.85137.70141.15141.1512,594,884
Apr 24, 2024145.00145.00137.10138.95138.9515,038,534
Apr 23, 2024136.40138.85136.40138.85138.856,533,048
Apr 22, 2024138.35139.20135.60136.70136.705,663,405
Apr 19, 2024136.55139.30134.60136.20136.203,745,558
Apr 18, 2024138.70140.35136.30138.20138.203,770,776
Apr 17, 2024135.65140.24135.65137.80137.805,334,861
Apr 16, 2024138.95139.65136.05136.80136.804,674,259
Apr 15, 2024138.80143.55138.80141.05141.054,839,560
Apr 12, 2024142.70142.70138.90139.45139.456,437,985
Apr 11, 2024139.60142.40138.95140.85140.855,080,637
Apr 10, 2024141.95144.95139.05141.55141.558,162,268
Apr 09, 2024140.25143.70140.10141.95141.957,097,384
Apr 08, 2024138.40142.55138.16141.50141.507,587,412
Apr 05, 2024139.00139.95136.20138.85138.856,890,897
Apr 04, 2024143.35145.10139.98140.60140.605,095,572
Apr 03, 2024140.05144.27140.05142.95142.956,740,174
Apr 02, 2024140.00145.60139.25139.70139.705,871,179
Mar 28, 2024141.95143.66140.00141.10141.109,592,241
Mar 27, 2024143.00144.55140.95142.75142.757,474,756
Mar 26, 2024144.45145.30142.40144.55144.555,458,168
Mar 25, 2024143.15145.88142.82144.55144.554,203,721
Mar 22, 2024146.05149.65145.50145.60145.608,058,850
Mar 21, 2024145.35148.15144.45146.90146.909,512,888
Mar 20, 2024141.25143.05140.80142.45142.4510,672,173
Mar 19, 2024138.20141.35137.70141.35141.358,014,365
Mar 18, 2024139.35140.70136.23138.45138.458,421,146
Mar 15, 2024142.00143.05139.25139.60139.6027,076,242
Mar 14, 2024142.70144.84139.40140.60140.609,581,264
Mar 14, 20247.3 Dividend
Mar 13, 2024151.35154.95148.80148.80141.5010,638,382
Mar 12, 2024153.20155.80152.65154.25146.6814,535,606
Mar 11, 2024152.40155.50150.80151.85144.406,337,107
Mar 08, 2024153.20154.10152.13152.35144.884,587,071
Mar 07, 2024152.00155.05151.13153.15145.646,875,412
Mar 06, 2024151.85154.45151.20153.05145.543,297,223
Mar 05, 2024151.80152.85150.20151.85144.405,140,325
Mar 04, 2024154.65155.50151.20152.85145.356,338,242
Mar 01, 2024158.80159.30153.35155.45147.825,986,538
Feb 29, 2024154.65159.55154.65157.40149.6811,258,872
Feb 28, 2024157.40159.25152.10154.15146.597,301,567
Feb 27, 2024162.80174.15152.05156.20148.5413,936,001
Feb 26, 2024163.45164.75161.25161.50153.586,042,578
Feb 23, 2024163.05167.90162.15164.05156.005,535,753
Feb 22, 2024166.20166.20162.18164.00155.956,194,841
Feb 21, 2024159.05163.65159.05163.65155.6213,441,470
Feb 20, 2024157.60164.30157.60159.25151.4411,783,004
Feb 19, 2024163.40164.55160.65160.65152.775,205,454
Feb 16, 2024159.25165.15159.25164.30156.247,762,901
Feb 15, 2024162.15163.80160.90162.85154.863,332,449
Feb 14, 2024158.00162.80158.00161.10153.203,810,836
Feb 13, 2024165.00165.00158.18158.90151.104,744,816
Feb 12, 2024162.00165.35162.00165.35157.248,384,261
Feb 09, 2024163.30165.49161.85162.75154.773,211,595
Feb 08, 2024160.00165.45160.00163.25155.248,822,214
Feb 07, 2024163.00163.75161.30161.60153.677,926,436
Feb 06, 2024163.85165.75162.35163.35155.345,151,934
Feb 05, 2024164.00168.05162.65163.80155.766,117,158
Feb 02, 2024170.05171.27165.75166.70158.522,709,542
Feb 01, 2024167.00169.95166.85167.65159.435,745,682
Jan 31, 2024167.85170.55167.00168.50160.234,675,716
Jan 30, 2024167.70170.75167.55168.35160.093,924,275
Jan 29, 2024176.10176.55168.15168.15159.904,964,722
Jan 26, 2024171.55175.45170.60175.35166.756,924,557
Jan 25, 2024174.25174.80168.85171.70163.287,288,452
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...