Canada markets closed

abrdn plc (ABDN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
168.15+2.00 (+1.20%)
At close: 04:35PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024168.50168.99163.75168.15168.152,486,116
Jul 25, 2024166.05167.50161.88166.15166.152,508,593
Jul 24, 2024165.50166.80163.70163.75163.752,809,646
Jul 23, 2024167.00168.55165.80165.80165.803,105,856
Jul 22, 2024170.80170.80167.65167.65167.652,500,711
Jul 19, 2024172.05172.95164.55167.20167.204,053,626
Jul 18, 2024169.00172.40166.50172.00172.008,901,039
Jul 17, 2024162.65167.50161.95166.80166.805,432,994
Jul 16, 2024164.00166.05161.45162.75162.754,151,410
Jul 15, 2024166.20167.80163.85163.90163.902,981,578
Jul 12, 2024165.50169.30165.30166.75166.752,976,377
Jul 11, 2024166.00169.90160.35168.55168.554,178,917
Jul 10, 2024161.40166.15159.05165.00165.004,795,400
Jul 09, 2024159.45161.80157.35159.00159.0012,754,386
Jul 08, 2024160.10161.50157.76160.50160.506,541,785
Jul 05, 2024158.40161.55155.75159.85159.856,061,450
Jul 04, 2024156.35158.15152.65157.80157.805,839,121
Jul 03, 2024153.75155.80151.40155.80155.804,979,603
Jul 02, 2024148.50152.15147.50151.70151.706,613,285
Jul 01, 2024149.50152.10149.00149.30149.304,908,866
Jun 28, 2024147.05150.20146.90148.20148.207,284,717
Jun 27, 2024151.55151.55148.35148.85148.857,294,136
Jun 26, 2024146.40149.80144.20147.95147.956,585,118
Jun 25, 2024153.10154.00145.75147.30147.3013,473,459
Jun 24, 2024150.15153.30149.80153.05153.056,838,319
Jun 21, 2024149.30151.45146.40151.45151.4521,276,810
Jun 20, 2024144.45148.20144.05148.20148.204,941,070
Jun 19, 2024145.00147.70144.10144.35144.354,250,934
Jun 18, 2024148.20148.70145.20147.65147.655,247,953
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...