1. Share Prices

  2. Abrdn PLC (ABDN)

190.05p-1.25 (-0.65%)24 May 2022, 18:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Abrdn PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 23, 2022188.65p191.30p186.65p191.30p7,555,077
May 20, 2022182.25p186.40p181.19p185.50p8,994,006
May 19, 2022185.20p185.85p178.10p178.90p7,015,086
May 18, 2022193.55p193.55p187.00p187.25p4,698,986
May 17, 2022188.95p192.40p188.15p192.05p4,755,660
May 16, 2022187.95p189.55p186.85p188.35p5,142,177
May 13, 2022185.45p189.60p184.30p189.30p4,338,907
May 12, 2022181.00p183.80p177.75p182.00p21,478,227
May 11, 2022183.00p187.00p181.45p184.90p6,191,962
May 10, 2022182.30p183.95p179.40p181.55p6,974,062
May 9, 2022180.75p181.55p177.80p179.05p5,768,463
May 6, 2022185.00p186.30p180.80p182.20p7,530,765
May 5, 2022192.60p193.30p185.40p185.50p4,738,641
May 4, 2022189.10p190.20p187.20p188.15p7,313,024
May 3, 2022187.60p190.88p185.85p188.90p7,840,122
Apr 29, 2022188.45p189.90p186.60p189.30p9,365,712
Apr 28, 2022189.00p189.70p186.00p187.40p5,449,816
Apr 27, 2022189.15p189.15p183.65p186.20p8,719,488
Apr 26, 2022193.15p194.98p188.55p188.55p6,883,242
Apr 25, 2022189.40p192.65p187.38p191.55p5,865,219
Apr 22, 2022198.25p198.65p192.93p193.30p6,273,443
Apr 21, 2022196.35p200.70p195.47p200.00p6,625,805
Apr 20, 2022193.95p196.95p192.90p196.15p4,737,618
Apr 19, 2022198.90p221.88p193.20p193.20p5,252,324
Apr 14, 2022198.60p198.95p195.55p197.65p5,867,000
Apr 13, 2022201.60p202.30p195.40p197.30p7,488,828
Apr 12, 2022203.30p204.70p201.20p202.60p10,958,673
Apr 11, 2022206.20p208.80p205.60p205.70p8,042,519
Apr 8, 2022206.80p208.80p205.52p207.90p4,972,275
Apr 7, 2022206.00p207.70p201.80p203.00p7,624,353
Apr 6, 2022214.90p215.80p209.70p211.00p8,189,729
Apr 5, 2022215.40p216.70p211.40p214.50p8,240,029
Apr 4, 2022214.30p216.20p212.40p215.70p4,988,334
Apr 1, 2022215.20p216.55p213.10p213.90p9,526,376
Mar 31, 2022215.30p217.57p213.80p214.90p8,848,344
Mar 30, 2022213.90p215.10p212.40p214.40p8,564,662
Mar 29, 2022205.60p215.75p205.20p215.00p6,838,072
Mar 28, 2022205.00p208.50p204.20p207.10p4,274,791
Mar 25, 2022204.90p204.90p201.80p203.50p4,848,662
Mar 24, 2022203.70p205.80p202.60p204.60p4,202,636
Mar 23, 2022208.20p208.35p203.00p204.00p4,807,706
Mar 22, 2022204.10p207.40p202.80p207.00p5,135,046
Mar 21, 2022209.40p209.70p203.40p203.40p5,510,266
Mar 18, 2022208.00p210.80p204.10p209.10p20,224,192
Mar 17, 2022210.00p211.68p206.30p209.30p43,984,558
Mar 16, 2022198.75p208.10p198.75p208.10p8,283,615
Mar 15, 2022195.80p197.50p193.20p196.30p7,792,807
Mar 14, 2022197.45p200.90p194.80p197.50p5,783,223
Mar 11, 2022191.65p198.05p191.30p193.10p7,002,506
Mar 10, 2022192.40p193.30p186.54p189.30p7,815,204
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
HSBC Holdings PLC518.903.57
Ssp Group PLC244.003.52
Barclays PLC162.783.20
Greencore Group PLC110.402.89
Airtel Africa PLC152.602.55
Fresnillo PLC818.802.30

Fallers

CompanyPrice% Chg
Drax Group PLC700.00-13.79
Wpp PLC875.60-9.30
Carnival PLC872.00-8.48
Sse PLC1,766.00-7.85
Centrica PLC83.16-7.19
Aston Martin Lagonda Global Holdings PLC626.80-6.84