1. Share Prices

  2. Aberdeen Group PLC (ABDN)

196.50p-3.30 (-1.65%)05 Dec 2025, 17:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aberdeen Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025199.80p200.80p196.50p196.50p2,188,409
Dec 4, 2025201.40p204.00p199.70p199.80p2,649,960
Dec 3, 2025201.20p206.37p197.60p202.40p7,549,849
Dec 2, 2025203.80p205.80p202.00p205.60p4,441,251
Dec 1, 2025206.40p207.00p202.00p202.00p3,631,328
Nov 28, 2025207.00p207.20p203.80p207.20p2,306,040
Nov 27, 2025205.00p207.00p202.80p205.60p2,640,499
Nov 26, 2025200.20p204.60p196.40p203.80p4,418,673
Nov 25, 2025199.30p199.30p194.90p198.60p2,188,952
Nov 24, 2025196.50p198.90p195.50p197.00p2,896,396
Nov 21, 2025194.20p196.90p192.60p194.70p2,676,134
Nov 20, 2025197.10p199.20p195.40p197.30p1,887,797
Nov 19, 2025196.40p197.00p192.80p195.00p2,924,472
Nov 18, 2025197.00p197.60p194.90p196.00p6,209,987
Nov 17, 2025203.20p204.60p199.70p199.90p2,154,399
Nov 14, 2025205.80p205.80p200.40p203.60p3,207,611
Nov 13, 2025205.80p207.20p203.80p205.80p2,198,331
Nov 12, 2025207.00p207.00p202.20p204.80p9,940,698
Nov 11, 2025206.20p206.20p201.60p204.40p3,348,461
Nov 10, 2025201.60p203.81p200.40p203.60p3,036,074
Nov 7, 2025200.80p204.80p199.01p201.40p5,307,815
Nov 6, 2025204.80p206.00p201.14p201.40p2,999,467
Nov 5, 2025204.60p207.00p202.60p204.20p3,330,029
Nov 4, 2025203.20p206.60p200.00p204.60p2,897,864
Nov 3, 2025204.60p205.80p201.80p205.00p1,951,558
Oct 31, 2025204.20p206.60p203.00p203.00p1,994,332
Oct 30, 2025206.00p206.40p202.00p204.40p1,874,113
Oct 29, 2025207.40p208.60p205.40p205.40p3,860,281
Oct 28, 2025206.60p209.40p205.00p206.40p2,334,275
Oct 27, 2025206.00p210.00p202.20p206.80p5,024,791
Oct 24, 2025206.60p206.80p200.60p204.40p1,929,540
Oct 23, 2025202.80p205.67p199.40p203.80p3,088,310
Oct 22, 2025208.60p209.20p194.87p201.80p3,480,048
Oct 21, 2025205.80p205.80p199.80p201.40p3,051,864
Oct 20, 2025200.00p203.00p198.60p203.00p2,463,933
Oct 17, 2025201.60p203.00p194.10p199.00p9,919,125
Oct 16, 2025208.60p209.40p203.80p205.00p1,521,820
Oct 15, 2025209.80p211.40p207.00p207.80p4,534,535
Oct 14, 2025208.20p209.80p205.80p209.40p4,329,001
Oct 13, 2025205.40p210.20p205.00p210.20p3,657,625
Oct 10, 2025210.60p210.60p205.60p205.60p3,757,708
Oct 9, 2025206.80p210.40p205.80p209.80p2,347,394
Oct 8, 2025209.20p210.40p196.44p208.00p14,009,817
Oct 7, 2025209.20p210.20p205.20p208.80p3,257,732
Oct 6, 2025209.00p209.80p203.20p208.40p4,063,000
Oct 3, 2025201.60p207.00p200.80p207.00p5,408,460
Oct 2, 2025198.90p201.80p197.70p200.80p4,553,692
Oct 1, 2025193.30p199.00p193.30p198.30p2,864,238
Sep 30, 2025195.00p198.50p193.70p197.50p4,608,062
Sep 29, 2025189.90p195.60p189.90p194.30p4,389,017
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.