1. Share Prices

  2. Abrdn PLC (ABDN)

153.50p-0.75 (-0.49%)08 May 2024, 09:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 2024157.55p158.90p154.10p154.25p8,348,081
May 3, 2024149.95p156.38p149.95p155.20p6,088,073
May 2, 2024146.55p146.55p146.55p149.65p14,327,916
May 1, 2024146.50p147.40p145.00p146.25p3,656,768
Apr 30, 2024147.65p149.10p146.50p146.50p6,259,084
Apr 29, 2024147.10p147.90p144.10p147.00p16,856,227
Apr 26, 2024144.10p148.90p142.97p146.05p9,718,029
Apr 25, 2024138.30p144.85p137.70p141.15p12,594,884
Apr 24, 2024145.00p145.00p137.10p138.95p15,038,534
Apr 23, 2024136.40p138.85p136.40p138.85p6,533,048
Apr 22, 2024138.35p139.20p135.60p136.70p5,663,405
Apr 19, 2024136.55p139.30p134.60p136.20p3,745,558
Apr 18, 2024138.70p140.35p136.30p138.20p3,770,776
Apr 17, 2024135.65p140.25p135.65p137.80p5,334,861
Apr 16, 2024138.95p139.65p136.05p136.80p4,674,259
Apr 15, 2024138.80p143.55p138.80p141.05p4,839,560
Apr 12, 2024142.70p142.70p138.90p139.45p6,437,985
Apr 11, 2024139.60p142.40p138.95p140.85p5,080,637
Apr 10, 2024141.95p144.95p139.05p141.55p8,162,268
Apr 9, 2024140.25p143.70p140.10p141.95p7,097,384
Apr 8, 2024138.40p142.55p138.16p141.50p7,587,412
Apr 5, 2024139.00p139.95p136.20p138.85p6,890,897
Apr 4, 2024143.35p145.10p139.97p140.60p5,095,572
Apr 3, 2024140.05p144.28p140.05p142.95p6,740,174
Apr 2, 2024140.00p145.60p139.25p139.70p5,871,179
Mar 28, 2024141.95p143.66p140.00p141.10p9,592,241
Mar 27, 2024143.00p144.55p140.95p142.75p7,474,756
Mar 26, 2024144.45p145.30p142.40p144.55p5,458,168
Mar 25, 2024143.15p145.88p142.82p144.55p4,203,721
Mar 22, 2024146.05p149.65p145.50p145.60p8,058,850
Mar 21, 2024145.35p148.15p144.45p146.90p9,512,888
Mar 20, 2024141.25p143.05p140.80p142.45p10,672,173
Mar 19, 2024138.20p141.35p137.70p141.35p8,014,365
Mar 18, 2024139.35p140.70p136.22p138.45p8,421,146
Mar 15, 2024142.00p143.05p139.25p139.60p27,076,242
Mar 14, 2024142.70p144.84p139.40p140.60p9,581,264
Mar 13, 2024151.35p154.95p148.80p148.80p10,638,382
Mar 12, 2024153.20p155.80p152.65p154.25p14,535,606
Mar 11, 2024152.40p155.50p150.80p151.85p6,337,107
Mar 8, 2024153.20p154.10p152.13p152.35p4,587,071
Mar 7, 2024152.00p155.05p151.13p153.15p6,875,412
Mar 6, 2024151.85p154.45p151.20p153.05p3,297,223
Mar 5, 2024151.80p152.85p150.20p151.85p5,140,325
Mar 4, 2024154.65p155.50p151.20p152.85p6,338,242
Mar 1, 2024158.80p159.30p153.35p155.45p5,986,538
Feb 29, 2024154.65p159.55p154.65p157.40p11,258,872
Feb 28, 2024157.40p159.25p152.10p154.15p7,301,567
Feb 27, 2024162.80p174.15p152.05p156.20p13,936,001
Feb 26, 2024163.45p164.75p161.25p161.50p6,042,578
Feb 23, 2024163.05p167.90p162.15p164.05p5,535,753
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Osb Group PLC452.405.45
W.A.G Payment Solutions PLC68.423.66
Wizz Air Holdings PLC2,156.003.55
Wetherspoon ( J.D.) PLC748.992.95
International Consolidated Airlines Group S.A.182.352.79
Informa PLC852.492.54

Fallers

CompanyPrice% Chg
Tritax Eurobox PLC60.78-4.13
Renishaw PLC4,029.73-3.01
Antofagasta PLC2,133.00-2.96
North Atlantic Smaller Companies Investment Trust PLC4,020.00-2.66
Direct Line Insurance Group PLC184.20-2.38
BP PLC493.14-2.10