- Share Prices
Abrdn PLC (ABDN)
140.50p-2.25 (-1.58%)28 Mar 2024, 15:57
Abrdn PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 143.00p | 144.55p | 140.95p | 142.75p | 7,474,756 |
Mar 26, 2024 | 144.45p | 145.30p | 142.40p | 144.55p | 5,458,168 |
Mar 25, 2024 | 143.15p | 145.88p | 142.82p | 144.55p | 4,203,721 |
Mar 22, 2024 | 146.05p | 149.65p | 145.50p | 145.60p | 8,058,850 |
Mar 21, 2024 | 145.35p | 148.15p | 144.45p | 146.90p | 9,512,888 |
Mar 20, 2024 | 141.25p | 143.05p | 140.80p | 142.45p | 10,672,173 |
Mar 19, 2024 | 138.20p | 141.35p | 137.70p | 141.35p | 8,014,365 |
Mar 18, 2024 | 139.35p | 140.70p | 136.22p | 138.45p | 8,421,146 |
Mar 15, 2024 | 142.00p | 143.05p | 139.25p | 139.60p | 27,076,242 |
Mar 14, 2024 | 142.70p | 144.84p | 139.40p | 140.60p | 9,581,264 |
Mar 13, 2024 | 151.35p | 154.95p | 148.80p | 148.80p | 10,638,382 |
Mar 12, 2024 | 153.20p | 155.80p | 152.65p | 154.25p | 14,535,606 |
Mar 11, 2024 | 152.40p | 155.50p | 150.80p | 151.85p | 6,337,107 |
Mar 8, 2024 | 153.20p | 154.10p | 152.13p | 152.35p | 4,587,071 |
Mar 7, 2024 | 152.00p | 155.05p | 151.13p | 153.15p | 6,875,412 |
Mar 6, 2024 | 151.85p | 154.45p | 151.20p | 153.05p | 3,297,223 |
Mar 5, 2024 | 151.80p | 152.85p | 150.20p | 151.85p | 5,140,325 |
Mar 4, 2024 | 154.65p | 155.50p | 151.20p | 152.85p | 6,338,242 |
Mar 1, 2024 | 158.80p | 159.30p | 153.35p | 155.45p | 5,986,538 |
Feb 29, 2024 | 154.65p | 159.55p | 154.65p | 157.40p | 11,258,872 |
Feb 28, 2024 | 157.40p | 159.25p | 152.10p | 154.15p | 7,301,567 |
Feb 27, 2024 | 162.80p | 174.15p | 152.05p | 156.20p | 13,936,001 |
Feb 26, 2024 | 163.45p | 164.75p | 161.25p | 161.50p | 6,042,578 |
Feb 23, 2024 | 163.05p | 167.90p | 162.15p | 164.05p | 5,535,753 |
Feb 22, 2024 | 166.20p | 166.20p | 162.18p | 164.00p | 6,194,841 |
Feb 21, 2024 | 159.05p | 163.65p | 159.05p | 163.65p | 13,441,470 |
Feb 20, 2024 | 157.60p | 164.30p | 157.60p | 159.25p | 11,783,004 |
Feb 19, 2024 | 163.40p | 164.55p | 160.65p | 160.65p | 5,205,454 |
Feb 16, 2024 | 159.25p | 165.15p | 159.25p | 164.30p | 7,762,901 |
Feb 15, 2024 | 162.15p | 163.80p | 160.90p | 162.85p | 3,332,449 |
Feb 14, 2024 | 158.00p | 162.80p | 158.00p | 161.10p | 3,810,836 |
Feb 13, 2024 | 165.00p | 165.00p | 158.18p | 158.90p | 4,744,816 |
Feb 12, 2024 | 162.00p | 165.35p | 162.00p | 165.35p | 8,384,261 |
Feb 9, 2024 | 163.30p | 165.49p | 161.85p | 162.75p | 3,211,595 |
Feb 8, 2024 | 160.00p | 165.45p | 160.00p | 163.25p | 8,822,214 |
Feb 7, 2024 | 163.00p | 163.75p | 161.30p | 161.60p | 7,926,436 |
Feb 6, 2024 | 163.85p | 165.75p | 162.35p | 163.35p | 5,151,934 |
Feb 5, 2024 | 164.00p | 168.05p | 162.65p | 163.80p | 6,117,158 |
Feb 2, 2024 | 170.05p | 171.27p | 165.75p | 166.70p | 2,709,542 |
Feb 1, 2024 | 167.00p | 169.95p | 166.85p | 167.65p | 5,745,682 |
Jan 31, 2024 | 167.85p | 170.55p | 167.00p | 168.50p | 4,675,716 |
Jan 30, 2024 | 167.70p | 170.75p | 167.55p | 168.35p | 3,924,275 |
Jan 29, 2024 | 176.10p | 176.55p | 168.15p | 168.15p | 4,964,722 |
Jan 26, 2024 | 171.55p | 175.45p | 170.60p | 175.35p | 6,924,557 |
Jan 25, 2024 | 174.25p | 174.80p | 168.85p | 171.70p | 7,288,452 |
Jan 24, 2024 | 172.00p | 180.40p | 165.75p | 175.00p | 9,168,369 |
Jan 23, 2024 | 181.70p | 181.70p | 172.30p | 172.30p | 9,472,894 |
Jan 22, 2024 | 174.85p | 179.65p | 174.78p | 177.95p | 3,602,586 |
Jan 19, 2024 | 176.30p | 181.30p | 176.30p | 178.55p | 6,184,299 |
Jan 18, 2024 | 172.65p | 179.85p | 170.00p | 179.85p | 6,257,686 |