140.50p-2.25 (-1.58%)28 Mar 2024, 15:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Abrdn PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 22, 2024166.20p166.20p162.18p164.00p6,194,841
Feb 21, 2024159.05p163.65p159.05p163.65p13,441,470
Feb 20, 2024157.60p164.30p157.60p159.25p11,783,004
Feb 19, 2024163.40p164.55p160.65p160.65p5,205,454
Feb 16, 2024159.25p165.15p159.25p164.30p7,762,901
Feb 15, 2024162.15p163.80p160.90p162.85p3,332,449
Feb 14, 2024158.00p162.80p158.00p161.10p3,810,836
Feb 13, 2024165.00p165.00p158.18p158.90p4,744,816
Feb 12, 2024162.00p165.35p162.00p165.35p8,384,261
Feb 9, 2024163.30p165.49p161.85p162.75p3,211,595
Feb 8, 2024160.00p165.45p160.00p163.25p8,822,214
Feb 7, 2024163.00p163.75p161.30p161.60p7,926,436
Feb 6, 2024163.85p165.75p162.35p163.35p5,151,934
Feb 5, 2024164.00p168.05p162.65p163.80p6,117,158
Feb 2, 2024170.05p171.27p165.75p166.70p2,709,542
Feb 1, 2024167.00p169.95p166.85p167.65p5,745,682
Jan 31, 2024167.85p170.55p167.00p168.50p4,675,716
Jan 30, 2024167.70p170.75p167.55p168.35p3,924,275
Jan 29, 2024176.10p176.55p168.15p168.15p4,964,722
Jan 26, 2024171.55p175.45p170.60p175.35p6,924,557
Jan 25, 2024174.25p174.80p168.85p171.70p7,288,452
Jan 24, 2024172.00p180.40p165.75p175.00p9,168,369
Jan 23, 2024181.70p181.70p172.30p172.30p9,472,894
Jan 22, 2024174.85p179.65p174.78p177.95p3,602,586
Jan 19, 2024176.30p181.30p176.30p178.55p6,184,299
Jan 18, 2024172.65p179.85p170.00p179.85p6,257,686
Showing 1 to 50 of 253