Abrdn (ABDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/11/2024 135.05p 137.85p 135.00p 137.45p 4332137
20/11/2024 138.05p 138.20p 135.45p 136.00p 1701145
19/11/2024 139.10p 140.30p 135.60p 137.10p 2262341
18/11/2024 138.65p 140.60p 137.50p 138.45p 1980748
15/11/2024 136.00p 140.90p 136.00p 139.15p 3931239
14/11/2024 134.00p 138.48p 134.00p 137.90p 3220591
13/11/2024 135.20p 137.03p 134.55p 134.55p 4706267
12/11/2024 137.05p 137.85p 135.79p 136.60p 3083118
11/11/2024 138.00p 139.65p 137.70p 138.85p 2200413
08/11/2024 137.95p 138.05p 135.55p 137.35p 4097350
07/11/2024 136.90p 137.95p 135.70p 137.30p 2978466
06/11/2024 135.50p 137.15p 134.00p 136.00p 5797012
05/11/2024 134.30p 135.40p 132.40p 133.70p 2942745
04/11/2024 132.55p 135.70p 132.15p 134.10p 3602475
01/11/2024 131.65p 133.40p 131.00p 132.40p 8486970
31/10/2024 133.90p 135.55p 131.42p 132.15p 6064966
30/10/2024 134.50p 140.19p 133.42p 135.00p 8473994
29/10/2024 136.75p 137.00p 133.65p 135.10p 10162979
28/10/2024 140.00p 141.50p 134.80p 135.95p 11287736
25/10/2024 145.85p 146.80p 140.05p 141.00p 9847903
24/10/2024 160.30p 163.25p 145.55p 163.95p 12868328
23/10/2024 163.80p 167.20p 163.05p 163.95p 3850363
22/10/2024 168.75p 169.50p 165.90p 167.25p 2393088
21/10/2024 172.00p 173.95p 168.95p 169.35p 2993138
18/10/2024 172.25p 173.80p 170.90p 172.00p 3508697
17/10/2024 163.70p 172.30p 163.70p 172.20p 7173661
16/10/2024 162.55p 167.75p 161.65p 167.75p 4883023
15/10/2024 157.70p 160.20p 156.65p 160.15p 5085714
14/10/2024 158.25p 158.63p 154.27p 157.90p 2204433
11/10/2024 155.80p 157.95p 154.05p 156.65p 2995979
10/10/2024 158.95p 159.10p 156.35p 156.95p 3558257
09/10/2024 157.95p 160.70p 157.15p 158.05p 4191016
08/10/2024 159.70p 161.25p 157.20p 157.90p 1825908
07/10/2024 161.45p 161.70p 157.35p 160.55p 2180378
04/10/2024 155.95p 160.05p 154.05p 159.20p 2263097
03/10/2024 157.95p 159.40p 154.30p 154.55p 2438291
02/10/2024 160.25p 160.45p 156.10p 158.05p 3941890
01/10/2024 159.40p 163.56p 158.75p 158.90p 22485314
30/09/2024 164.95p 165.95p 161.90p 163.35p 9064519
27/09/2024 164.85p 166.30p 162.60p 166.30p 4619909
26/09/2024 158.60p 164.30p 158.50p 164.25p 5884410
25/09/2024 156.45p 158.65p 155.95p 158.45p 5038975
24/09/2024 155.75p 157.75p 155.25p 157.00p 4434286
23/09/2024 155.45p 155.45p 152.20p 154.65p 3327468
20/09/2024 155.15p 155.45p 151.75p 153.05p 16429973
19/09/2024 148.05p 154.15p 148.05p 150.40p 2466254
18/09/2024 152.45p 153.85p 148.95p 150.40p 2168693
17/09/2024 151.40p 152.75p 148.20p 151.55p 3045985
16/09/2024 149.95p 150.10p 146.69p 148.40p 1547393
13/09/2024 146.50p 149.10p 146.50p 147.85p 1809033
12/09/2024 147.25p 149.65p 146.15p 146.75p 2449536
11/09/2024 147.50p 148.70p 146.25p 146.25p 2679474
10/09/2024 148.55p 149.90p 146.05p 147.30p 2476531
09/09/2024 146.40p 149.85p 145.35p 147.50p 2002005
06/09/2024 148.65p 151.40p 146.25p 146.25p 3334918
05/09/2024 149.95p 152.55p 148.00p 149.35p 2648698
04/09/2024 144.50p 150.20p 143.90p 149.60p 3811214
03/09/2024 149.40p 152.05p 144.65p 146.60p 2968257
02/09/2024 150.55p 151.00p 148.28p 149.40p 1994327
30/08/2024 149.95p 152.66p 149.00p 149.80p 3356244
29/08/2024 150.80p 150.95p 148.90p 149.15p 1817581
27/08/2024 151.60p 154.15p 151.35p 151.35p 2762217
23/08/2024 151.65p 153.85p 150.45p 153.55p 1992093
22/08/2024 150.20p 153.80p 147.40p 151.15p 1905216
21/08/2024 150.95p 152.33p 147.40p 151.30p 1840785
20/08/2024 152.00p 153.55p 150.50p 150.50p 3568263
19/08/2024 150.90p 153.05p 150.50p 153.05p 3218757
16/08/2024 151.20p 154.55p 150.15p 151.60p 4634274
15/08/2024 150.05p 152.52p 148.17p 151.65p 5720739
14/08/2024 155.95p 159.65p 153.90p 156.10p 6190949
13/08/2024 151.70p 155.75p 151.70p 153.25p 6236315
12/08/2024 149.80p 154.14p 149.80p 152.95p 5071036
09/08/2024 146.80p 150.80p 146.80p 149.20p 5456373
08/08/2024 150.00p 154.60p 147.65p 147.65p 5485845
07/08/2024 157.30p 160.00p 150.35p 151.50p 8494168
06/08/2024 162.90p 169.35p 155.75p 158.70p 8811208
05/08/2024 158.90p 162.55p 155.10p 160.05p 6091614
02/08/2024 166.50p 173.00p 162.65p 163.75p 4441683
01/08/2024 172.25p 173.15p 168.58p 170.65p 4851564
31/07/2024 168.10p 172.75p 168.10p 170.05p 4968914
30/07/2024 170.80p 171.25p 167.00p 168.90p 4593627
29/07/2024 168.45p 170.05p 165.35p 167.15p 2743934
26/07/2024 168.50p 168.99p 163.75p 168.15p 2486120
25/07/2024 166.05p 167.50p 161.88p 166.15p 2508595
24/07/2024 165.50p 166.80p 163.70p 163.75p 2809650
23/07/2024 167.00p 168.55p 165.80p 165.80p 3105857
22/07/2024 170.80p 170.80p 167.65p 167.65p 2500712
19/07/2024 172.05p 172.95p 164.55p 167.20p 4017672
18/07/2024 169.00p 172.40p 166.50p 172.00p 8848986
17/07/2024 162.65p 167.50p 161.95p 166.80p 5432999
16/07/2024 164.00p 166.05p 161.45p 162.75p 4151417
15/07/2024 166.20p 167.80p 163.85p 163.90p 2981579
12/07/2024 165.50p 169.30p 165.30p 166.75p 2976376
11/07/2024 166.00p 169.90p 160.35p 168.55p 4178873
10/07/2024 161.40p 166.15p 159.05p 165.00p 4795404
09/07/2024 159.45p 161.80p 157.35p 159.00p 12754390
08/07/2024 160.10p 161.50p 157.76p 160.50p 6208947
05/07/2024 158.40p 161.55p 155.75p 159.85p 6061450
04/07/2024 156.35p 158.15p 152.65p 157.80p 5839125
03/07/2024 153.75p 155.80p 151.40p 155.80p 4979609
02/07/2024 148.50p 152.15p 147.50p 151.70p 6613289
01/07/2024 149.50p 152.10p 149.00p 149.30p 4908319
28/06/2024 147.05p 150.20p 146.90p 148.20p 7284718
27/06/2024 151.55p 151.55p 148.35p 148.85p 7294136
26/06/2024 146.40p 149.80p 144.20p 147.95p 6585118
25/06/2024 153.10p 154.00p 145.75p 147.30p 13473463
24/06/2024 150.15p 153.30p 149.80p 153.05p 6838321
21/06/2024 149.30p 151.45p 146.40p 151.45p 21276812
20/06/2024 144.45p 148.20p 144.05p 148.20p 4941073
19/06/2024 145.00p 147.70p 144.10p 144.35p 4250938
18/06/2024 148.20p 148.70p 145.20p 147.65p 5247954
17/06/2024 142.65p 145.35p 141.75p 144.70p 8059553
14/06/2024 144.90p 145.72p 141.20p 143.15p 4487775
13/06/2024 150.55p 152.25p 144.15p 144.15p 6901487
12/06/2024 148.75p 151.85p 147.05p 151.05p 5263428
11/06/2024 150.00p 151.65p 146.92p 148.15p 4679586
10/06/2024 155.00p 155.00p 149.40p 149.95p 5678933
07/06/2024 156.00p 156.00p 151.00p 152.30p 5182356
06/06/2024 152.00p 154.88p 151.00p 154.15p 7300269
05/06/2024 151.95p 153.40p 150.45p 152.05p 11107622
04/06/2024 155.30p 156.25p 149.45p 151.45p 14118210
03/06/2024 156.00p 158.80p 155.05p 156.20p 5367647
31/05/2024 154.80p 156.50p 152.25p 155.05p 157165072
30/05/2024 148.45p 155.84p 146.50p 154.95p 7612006
29/05/2024 153.80p 154.60p 149.95p 149.95p 5536566
28/05/2024 158.55p 159.35p 154.85p 154.85p 4576503
24/05/2024 154.35p 159.30p 154.15p 158.55p 6753706
23/05/2024 152.70p 157.50p 151.15p 156.00p 7354180
22/05/2024 152.70p 153.30p 150.55p 152.10p 4468700
21/05/2024 154.25p 155.79p 150.00p 153.10p 7903529
20/05/2024 153.50p 156.50p 152.15p 153.10p 17324732
17/05/2024 155.40p 157.10p 152.25p 153.10p 4044379
16/05/2024 157.35p 159.95p 154.85p 156.00p 3087117
15/05/2024 157.10p 158.05p 155.50p 156.95p 4429349
14/05/2024 154.00p 158.30p 152.30p 156.60p 7499449
13/05/2024 157.65p 159.25p 154.55p 155.15p 9429728
10/05/2024 153.40p 160.68p 152.65p 158.30p 5892512
09/05/2024 153.05p 155.70p 152.65p 153.65p 2665291
08/05/2024 154.70p 156.60p 152.45p 154.05p 6157526
07/05/2024 157.55p 158.90p 154.10p 154.25p 5916514
03/05/2024 149.95p 156.38p 149.95p 155.20p 6088077
02/05/2024 146.55p 150.70p 145.98p 149.65p 5256500
01/05/2024 146.50p 147.40p 145.00p 146.25p 3656781
30/04/2024 147.65p 149.10p 146.50p 146.50p 6259097
29/04/2024 147.10p 147.90p 144.10p 147.00p 16856228
26/04/2024 144.10p 148.90p 142.96p 146.05p 6970958
25/04/2024 138.30p 144.85p 137.70p 141.15p 6855660
24/04/2024 145.00p 145.00p 137.10p 138.95p 9190741
23/04/2024 136.40p 138.85p 136.40p 138.85p 5192905
22/04/2024 138.35p 139.20p 135.60p 136.70p 4595613
19/04/2024 136.55p 139.30p 134.60p 136.20p 2924372
18/04/2024 138.70p 140.35p 136.30p 138.20p 2484863
17/04/2024 135.65p 140.24p 135.65p 137.80p 4010196
16/04/2024 138.95p 139.65p 136.05p 136.80p 3469693
15/04/2024 138.80p 143.55p 138.80p 141.05p 3702435
12/04/2024 142.70p 142.70p 138.90p 139.45p 3558517
11/04/2024 139.60p 142.40p 138.95p 140.85p 3908408
10/04/2024 141.95p 144.95p 139.05p 141.55p 5479070
09/04/2024 140.25p 143.70p 140.10p 141.95p 5532994
08/04/2024 138.40p 142.55p 138.16p 141.50p 5327241
05/04/2024 139.00p 139.95p 136.20p 138.85p 5178512
04/04/2024 143.35p 145.10p 139.97p 140.60p 3717106
03/04/2024 140.05p 144.27p 140.05p 142.95p 4837871
02/04/2024 140.00p 145.60p 139.25p 139.70p 4239493
28/03/2024 141.95p 143.66p 140.00p 141.10p 6358013
27/03/2024 143.00p 144.55p 140.95p 142.75p 4914208
26/03/2024 144.45p 145.30p 142.40p 144.55p 3316611
25/03/2024 143.15p 145.88p 142.82p 144.55p 3283069
22/03/2024 146.05p 149.65p 145.50p 145.60p 6897918
21/03/2024 145.35p 148.15p 144.45p 146.90p 6945821
20/03/2024 138.20p 141.35p 138.20p 142.45p 10024259
19/03/2024 138.20p 141.35p 137.70p 141.35p 6329015
18/03/2024 139.35p 140.70p 136.22p 138.45p 6857126
15/03/2024 142.00p 143.05p 139.25p 139.60p 25212016
14/03/2024 142.70p 144.84p 139.40p 140.60p 7333052
13/03/2024 151.35p 154.95p 148.80p 148.80p 8979241
12/03/2024 153.20p 155.80p 152.65p 154.25p 5557115
11/03/2024 152.40p 155.50p 150.80p 151.85p 5237907
08/03/2024 153.20p 154.10p 152.13p 152.35p 3373946
07/03/2024 152.00p 155.05p 151.13p 153.15p 6224590
06/03/2024 151.85p 154.45p 151.20p 153.05p 2742141
05/03/2024 151.80p 152.85p 150.20p 151.85p 3883068
04/03/2024 154.65p 155.50p 151.20p 152.85p 4724507
01/03/2024 158.80p 159.30p 153.35p 155.45p 3925853
29/02/2024 154.65p 159.55p 154.65p 157.40p 9567468
28/02/2024 157.40p 159.25p 152.10p 154.15p 5521698
27/02/2024 162.80p 174.15p 152.05p 156.20p 9311741
26/02/2024 163.45p 164.75p 161.25p 161.50p 3402327
23/02/2024 163.05p 167.90p 162.15p 164.05p 3034739
22/02/2024 166.20p 166.20p 162.18p 164.00p 4878852
21/02/2024 159.05p 163.65p 159.05p 163.65p 4602081
20/02/2024 157.60p 164.30p 157.60p 159.25p 10425072
19/02/2024 163.40p 164.55p 160.65p 160.65p 3496173
16/02/2024 159.25p 165.15p 159.25p 164.30p 2127452
15/02/2024 162.15p 163.80p 160.90p 162.85p 2277368
14/02/2024 158.00p 162.80p 158.00p 161.10p 2872480
13/02/2024 165.00p 165.00p 158.18p 158.90p 3118827
12/02/2024 162.00p 165.35p 162.00p 165.35p 7004683
09/02/2024 163.30p 165.49p 161.85p 162.75p 2454549
08/02/2024 160.00p 165.45p 160.00p 163.25p 7240017

*Close Price adjusted for both dividends and splits