Abrdn (ABDN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn

Date Open High Low Close* Volume
13/11/2026 229.00p 231.20p 227.60p 228.40p 2586487
12/11/2026 232.00p 234.60p 228.00p 229.60p 8306754
11/11/2026 233.00p 233.60p 229.80p 231.40p 6751917
10/11/2026 231.80p 233.60p 228.20p 230.00p 6281871
09/11/2026 223.60p 229.20p 222.40p 229.20p 6541094
06/11/2026 227.20p 227.80p 222.40p 223.80p 4905279
05/11/2026 233.60p 235.40p 226.40p 230.00p 4722715
04/11/2026 223.00p 231.00p 223.00p 230.60p 3688950
03/11/2026 222.60p 227.80p 219.80p 223.80p 2376546
02/11/2026 220.20p 225.40p 219.00p 224.80p 3393665
30/10/2026 226.40p 227.80p 220.40p 221.00p 2135943
29/10/2026 222.40p 225.60p 221.20p 224.40p 2569786
28/10/2026 221.60p 224.80p 220.60p 222.40p 2809448
27/10/2026 218.00p 221.40p 217.00p 221.40p 2726677
26/10/2026 216.40p 219.80p 216.00p 218.60p 3631623
23/10/2026 218.00p 218.40p 213.40p 215.60p 3444713
22/10/2026 222.60p 222.80p 217.90p 218.80p 5579115
21/10/2026 230.60p 232.00p 224.60p 225.40p 7893266
20/10/2026 232.80p 236.40p 228.38p 235.00p 3422464
19/10/2026 237.20p 237.80p 233.00p 234.80p 2932449
16/10/2026 240.00p 243.80p 238.00p 238.60p 2935765
15/10/2026 235.20p 241.40p 233.40p 238.60p 2909929
14/10/2026 240.00p 243.20p 236.40p 236.40p 3124047
13/10/2026 245.60p 247.00p 239.60p 239.60p 2332445
12/10/2026 244.00p 246.00p 242.71p 244.20p 4332149
09/10/2026 239.20p 243.00p 238.00p 243.00p 2748760
08/10/2026 235.00p 240.00p 233.20p 237.00p 2546646
07/10/2026 236.60p 238.00p 231.40p 234.40p 2906612
06/10/2026 245.40p 245.80p 236.79p 237.80p 2916357
05/10/2026 244.40p 245.80p 241.60p 241.60p 1533257
02/10/2026 244.80p 245.20p 239.00p 243.20p 4387969
01/10/2026 245.40p 248.43p 241.40p 242.40p 4365821
30/09/2026 245.60p 251.20p 245.60p 248.40p 4868325
29/09/2026 250.00p 252.00p 246.00p 246.00p 3586716
28/09/2026 247.00p 251.60p 246.20p 247.60p 2433688
25/09/2026 243.20p 248.20p 242.66p 245.60p 3452470
24/09/2026 244.40p 245.20p 240.58p 241.00p 3782559
23/09/2026 250.40p 250.40p 245.00p 245.60p 4166472
22/09/2026 247.80p 253.60p 246.20p 247.40p 7878675
21/09/2026 241.80p 248.00p 240.70p 246.80p 2840841
18/09/2026 243.60p 245.20p 238.20p 239.60p 10472376
17/09/2026 239.40p 244.40p 237.80p 242.80p 3219993
16/09/2026 241.40p 243.40p 236.60p 239.20p 3462896
15/09/2026 243.80p 246.10p 238.00p 241.00p 2778934
14/09/2026 245.80p 247.80p 244.80p 246.80p 2120442
11/09/2026 250.20p 252.20p 247.40p 248.20p 2097426
10/09/2026 245.20p 254.00p 245.20p 249.40p 3396050
09/09/2026 247.00p 255.40p 242.60p 248.60p 4633135
08/09/2026 249.40p 249.40p 244.82p 247.60p 2418210
07/09/2026 248.60p 250.80p 247.60p 248.60p 1476124
04/09/2026 248.00p 251.00p 247.20p 250.00p 2608530
03/09/2026 239.40p 248.80p 239.20p 248.60p 2400094
02/09/2026 242.00p 245.60p 241.60p 243.20p 1595136
01/09/2026 248.00p 251.20p 243.00p 245.00p 3690566
28/08/2026 252.00p 253.60p 247.80p 252.20p 4686918
27/08/2026 249.60p 251.00p 247.80p 251.00p 2574183
26/08/2026 250.40p 251.40p 247.20p 249.60p 2602545
25/08/2026 247.20p 248.40p 244.80p 246.80p 1757655
24/08/2026 243.60p 247.00p 242.00p 246.20p 1891930
21/08/2026 240.00p 243.60p 240.00p 242.80p 1818792
20/08/2026 243.40p 243.60p 239.60p 240.80p 2600008
19/08/2026 242.00p 244.00p 241.40p 243.00p 3879793
18/08/2026 243.00p 245.60p 242.60p 243.20p 1953015
14/08/2026 245.60p 245.80p 242.00p 245.40p 2081163
13/08/2026 246.00p 247.00p 242.36p 243.40p 2995511
12/08/2026 253.20p 254.00p 248.80p 250.80p 2546783
11/08/2026 249.60p 251.03p 248.20p 249.20p 2897372
10/08/2026 251.20p 253.20p 249.40p 250.20p 3261464
07/08/2026 253.40p 254.60p 250.20p 252.60p 5369648
06/08/2026 257.40p 257.40p 251.60p 251.60p 6209133
05/08/2026 254.80p 255.80p 252.00p 254.40p 6223887
04/08/2026 246.80p 255.00p 246.40p 251.80p 5053251
03/08/2026 244.60p 246.60p 240.70p 245.20p 5926598
31/07/2026 242.60p 242.60p 239.20p 240.60p 3874134
30/07/2026 235.80p 243.80p 235.60p 239.20p 9147094
29/07/2026 244.40p 247.60p 228.00p 238.00p 15242377
28/07/2026 248.60p 251.20p 246.20p 248.60p 4504506
27/07/2026 251.80p 252.60p 248.80p 249.20p 3224914
24/07/2026 244.20p 249.40p 243.60p 248.40p 2160360
23/07/2026 246.80p 249.00p 243.90p 244.80p 6116493
22/07/2026 247.20p 249.80p 243.60p 248.20p 3640403
21/07/2026 247.40p 248.60p 243.40p 245.60p 8022408
20/07/2026 249.80p 251.60p 247.00p 247.00p 2087700
17/07/2026 251.00p 253.20p 228.20p 250.40p 3030191
16/07/2026 252.60p 254.00p 251.09p 253.00p 3598036
15/07/2026 253.80p 254.20p 249.60p 253.40p 4271111
14/07/2026 246.80p 253.80p 246.40p 252.60p 3388355
13/07/2026 247.20p 250.00p 245.40p 248.40p 3974871
10/07/2026 249.60p 249.60p 245.40p 247.20p 3550107
09/07/2026 247.20p 249.80p 244.40p 247.80p 2856360
08/07/2026 251.00p 251.20p 243.40p 245.20p 7164824
07/07/2026 260.00p 261.40p 252.00p 252.40p 4799613
06/07/2026 258.40p 265.00p 257.58p 261.00p 4277743
03/07/2026 254.60p 258.60p 253.60p 258.40p 5157402
02/07/2026 247.00p 253.60p 245.80p 253.60p 6432594
01/07/2026 237.20p 248.60p 237.20p 248.60p 6014866
30/06/2026 235.60p 240.20p 234.40p 238.20p 4448086
29/06/2026 239.80p 239.80p 234.00p 234.80p 2503597
26/06/2026 240.40p 241.00p 233.60p 236.00p 4318773
25/06/2026 232.00p 245.58p 231.20p 240.40p 6766917
24/06/2026 233.80p 235.00p 231.20p 232.00p 3106241
23/06/2026 232.40p 236.50p 232.40p 234.00p 8235191
22/06/2026 234.40p 239.60p 233.20p 236.60p 8278534
19/06/2026 230.20p 234.00p 224.00p 234.00p 46388648
18/06/2026 233.40p 238.20p 232.40p 232.40p 3085077
17/06/2026 238.60p 238.60p 232.00p 236.80p 5029790
16/06/2026 236.60p 237.33p 233.80p 234.80p 4369702
15/06/2026 242.60p 245.00p 237.00p 237.00p 3843811
12/06/2026 239.80p 244.40p 238.40p 242.20p 3494932
11/06/2026 233.80p 238.80p 233.60p 236.40p 2944155
10/06/2026 232.00p 237.60p 230.90p 236.20p 4060649
09/06/2026 238.80p 244.00p 232.20p 232.20p 4010710
08/06/2026 236.00p 239.40p 234.00p 236.40p 2360540
05/06/2026 240.80p 241.40p 236.00p 238.60p 2645862
04/06/2026 238.20p 242.00p 234.60p 241.00p 3963870
03/06/2026 246.00p 246.80p 236.00p 239.20p 4069238
02/06/2026 243.80p 248.80p 243.00p 247.00p 2705748
01/06/2026 245.00p 247.40p 240.60p 244.00p 3468571
29/05/2026 249.00p 249.80p 243.60p 248.20p 3765381
28/05/2026 246.20p 249.80p 242.20p 246.20p 6552369
27/05/2026 247.00p 251.00p 246.00p 248.20p 4012403
26/05/2026 250.00p 251.00p 245.00p 247.40p 3842723
22/05/2026 241.80p 252.20p 241.20p 247.00p 3642103
21/05/2026 237.80p 242.80p 237.40p 241.60p 2993178
20/05/2026 232.60p 241.40p 232.60p 238.80p 4496751
19/05/2026 233.20p 237.60p 233.20p 234.00p 3831459
18/05/2026 236.60p 237.40p 232.40p 234.80p 4505567
15/05/2026 225.20p 240.00p 221.89p 237.60p 18711023
14/05/2026 224.00p 226.60p 224.00p 226.00p 2459216
13/05/2026 221.60p 225.60p 218.40p 223.60p 4640922
12/05/2026 222.60p 223.51p 218.80p 220.20p 12595799
11/05/2026 219.80p 224.00p 219.20p 223.80p 6820697
08/05/2026 214.80p 220.90p 212.30p 220.20p 4316018
07/05/2026 215.30p 218.80p 214.50p 217.30p 3423662
06/05/2026 210.30p 217.30p 209.80p 214.30p 3823867
05/05/2026 209.20p 210.50p 205.90p 207.90p 3437702
01/05/2026 207.10p 211.00p 205.50p 207.80p 1535313
30/04/2026 208.70p 209.30p 205.50p 208.10p 1665882
29/04/2026 208.50p 211.70p 207.80p 207.80p 1763572
28/04/2026 208.70p 211.20p 208.10p 210.20p 1973807
27/04/2026 207.80p 210.70p 205.90p 209.90p 2913170
24/04/2026 208.60p 209.50p 205.10p 206.20p 2404516
23/04/2026 212.70p 214.00p 207.80p 210.30p 6294556
22/04/2026 209.00p 214.50p 206.80p 213.70p 4812448
21/04/2026 207.90p 213.20p 207.70p 210.70p 3642805
20/04/2026 209.90p 210.20p 205.92p 208.30p 2852919
17/04/2026 204.90p 210.40p 202.60p 210.40p 3944612
16/04/2026 204.60p 206.00p 202.10p 202.70p 2084196
15/04/2026 204.00p 204.90p 202.90p 204.50p 2431088
14/04/2026 203.10p 204.50p 201.20p 203.90p 3082230
13/04/2026 199.75p 201.30p 197.65p 201.20p 2585866
10/04/2026 199.00p 203.00p 198.23p 200.70p 6920322
09/04/2026 202.20p 205.80p 196.35p 198.80p 2831082
08/04/2026 200.00p 205.70p 197.30p 202.50p 5604723
07/04/2026 195.00p 197.05p 189.50p 190.55p 4505005
02/04/2026 194.40p 196.30p 190.40p 195.10p 3449253
01/04/2026 195.50p 199.80p 193.70p 198.10p 4507467
31/03/2026 187.40p 190.50p 184.70p 189.80p 4135294
30/03/2026 185.60p 187.10p 184.06p 185.20p 3440308
27/03/2026 188.10p 190.60p 185.50p 187.20p 2510517
26/03/2026 190.20p 191.50p 186.60p 187.90p 1970218
25/03/2026 185.70p 193.60p 185.70p 191.90p 3569470
24/03/2026 193.30p 193.30p 186.10p 187.80p 2656376
23/03/2026 184.80p 193.90p 179.60p 189.30p 5312908
20/03/2026 194.10p 195.10p 188.60p 189.30p 7153231
19/03/2026 197.20p 201.20p 191.60p 192.00p 5067293
18/03/2026 211.00p 211.20p 205.40p 207.00p 2752360
17/03/2026 204.80p 209.40p 204.40p 207.20p 4751709
16/03/2026 203.20p 206.40p 201.40p 205.20p 2826721
13/03/2026 199.90p 204.40p 198.40p 203.00p 3597225
12/03/2026 203.00p 204.20p 201.40p 201.40p 2217654
11/03/2026 205.00p 206.40p 202.39p 204.00p 2942194
10/03/2026 203.00p 209.20p 203.00p 207.40p 5653994
09/03/2026 199.90p 200.88p 194.90p 199.40p 5831728
06/03/2026 206.60p 209.80p 202.00p 206.20p 3283761
05/03/2026 210.40p 213.20p 205.20p 205.20p 3979030
04/03/2026 195.60p 209.80p 195.60p 209.80p 6525709
03/03/2026 220.00p 222.39p 196.00p 198.80p 13265192
02/03/2026 216.20p 222.20p 210.80p 222.20p 7882233
27/02/2026 215.80p 219.80p 214.20p 219.80p 6864023
26/02/2026 217.20p 219.60p 212.80p 215.80p 3714288
25/02/2026 215.00p 217.20p 212.60p 217.20p 1887945
24/02/2026 215.00p 218.80p 212.00p 214.00p 2679516
23/02/2026 216.60p 218.00p 213.18p 214.40p 2660891
20/02/2026 215.40p 217.80p 213.60p 216.20p 2538641
19/02/2026 210.80p 217.80p 210.80p 213.40p 4172431
18/02/2026 212.80p 216.20p 210.00p 216.00p 3034870
17/02/2026 210.40p 214.00p 210.40p 213.20p 1888883
16/02/2026 213.00p 214.40p 209.80p 211.80p 2801280
13/02/2026 212.40p 215.80p 210.00p 210.60p 4777167
12/02/2026 212.20p 217.00p 210.20p 210.20p 5473668
11/02/2026 220.00p 220.00p 205.80p 206.60p 6994561
10/02/2026 221.20p 223.00p 218.80p 219.20p 3756619
09/02/2026 217.00p 220.20p 216.20p 219.60p 4702732
06/02/2026 212.40p 217.20p 212.40p 216.40p 1841990
05/02/2026 218.60p 221.40p 213.40p 215.60p 5169480
04/02/2026 218.40p 220.80p 216.20p 218.80p 2349437
03/02/2026 222.00p 223.20p 216.80p 217.80p 2105551
02/02/2026 217.00p 220.40p 214.20p 220.40p 3160669
30/01/2026 220.00p 220.49p 216.00p 217.40p 2863044

*Close Price adjusted for both dividends and splits