1. Share Prices

  2. Aberdeen Group PLC (ABDN)

194.70p-1.60 (-0.82%)12 Dec 2025, 16:35
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
Mar 21, 2025173.00p173.65p170.10p170.20p9,596,322
Mar 20, 2025174.55p174.90p171.35p173.45p18,309,304
Mar 19, 2025171.55p175.80p171.55p174.20p3,192,332
Mar 18, 2025174.25p177.20p174.25p175.00p2,561,080
Mar 17, 2025173.00p176.35p173.00p175.65p2,369,272
Mar 14, 2025168.10p175.75p168.10p174.70p3,582,072
Mar 13, 2025170.70p174.30p167.40p169.45p2,292,728
Mar 12, 2025176.65p176.65p173.00p173.30p2,288,585
Mar 11, 2025174.45p179.92p174.45p175.10p2,942,211
Mar 10, 2025176.00p176.41p173.50p174.90p2,790,944
Mar 7, 2025175.45p177.40p174.20p175.00p4,038,095
Mar 6, 2025177.05p180.25p173.85p176.00p4,238,776
Mar 5, 2025174.90p177.23p171.35p172.85p4,150,737
Mar 4, 2025165.90p186.47p164.05p174.45p15,381,544
Mar 3, 2025158.15p162.65p155.10p162.00p6,224,658
Feb 28, 2025156.00p158.55p154.75p158.55p4,987,217
Feb 27, 2025156.00p159.25p155.55p156.80p2,436,371
Feb 26, 2025157.40p159.00p156.40p158.20p3,090,892
Feb 25, 2025157.50p159.10p156.70p156.70p2,828,504
Feb 24, 2025157.75p159.40p156.10p158.60p2,217,723
Feb 21, 2025155.00p158.30p155.00p157.85p2,109,359
Feb 20, 2025154.15p157.00p153.20p155.35p1,599,040
Feb 19, 2025156.75p158.35p154.50p154.90p2,073,645
Feb 18, 2025156.60p158.30p154.55p157.05p1,864,211
Feb 17, 2025156.90p159.10p155.80p157.10p1,891,853
Feb 14, 2025155.20p157.20p153.60p156.15p3,003,678
Feb 13, 2025156.15p157.95p154.65p155.80p2,014,183
Feb 12, 2025157.05p158.38p155.20p156.15p2,437,239
Feb 11, 2025157.15p159.40p154.03p155.80p2,074,123
Feb 10, 2025157.45p158.70p156.15p157.65p2,295,409
Feb 7, 2025157.45p159.75p154.95p156.75p3,389,208
Feb 6, 2025155.15p158.90p154.05p158.10p5,233,215
Feb 5, 2025152.00p154.40p151.10p154.00p2,384,213
Feb 4, 2025153.05p153.90p151.75p152.25p2,595,854
Feb 3, 2025151.40p153.90p150.58p153.65p3,281,087
Jan 31, 2025153.95p156.10p152.90p154.75p3,285,503
Jan 30, 2025152.75p155.27p150.70p153.35p3,683,121
Jan 29, 2025153.00p154.35p151.45p151.45p2,968,162
Jan 28, 2025150.20p153.45p149.86p152.90p3,552,032
Jan 27, 2025145.25p151.31p144.85p150.50p3,890,203
Jan 24, 2025148.15p150.00p146.05p146.65p2,696,301
Jan 23, 2025148.70p149.50p146.39p147.90p4,427,223
Jan 22, 2025147.80p152.95p147.55p148.55p5,114,812
Jan 21, 2025148.00p155.75p144.90p147.90p12,324,034
Jan 20, 2025139.20p141.60p136.65p141.60p3,976,138
Jan 17, 2025137.60p139.00p135.65p138.25p4,596,018
Jan 16, 2025138.35p139.00p134.90p136.75p2,987,579
Jan 15, 2025132.60p137.55p131.55p136.85p2,597,094
Jan 14, 2025133.40p134.45p131.08p131.75p4,484,760
Jan 13, 2025134.55p135.95p133.30p134.15p3,247,199
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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.