Abrdn (ABDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/04/2023 201.50p 206.20p 194.06p 206.20p 5123043
21/04/2023 197.90p 202.30p 197.90p 202.30p 3192058
20/04/2023 204.80p 204.80p 200.40p 202.00p 7310978
19/04/2023 200.00p 211.40p 198.04p 203.10p 5154510
18/04/2023 203.60p 203.70p 200.40p 201.20p 4869598
17/04/2023 209.40p 209.40p 201.60p 202.60p 3590710
14/04/2023 205.50p 209.00p 204.10p 207.70p 1823782
13/04/2023 205.60p 207.50p 202.40p 204.90p 4247031
12/04/2023 203.90p 206.90p 202.50p 205.40p 15066595
11/04/2023 204.20p 205.90p 203.00p 203.80p 3012444
06/04/2023 198.35p 201.70p 198.20p 201.70p 1934270
05/04/2023 205.50p 205.50p 198.75p 199.25p 2942282
04/04/2023 207.90p 208.00p 202.60p 204.00p 4277641
03/04/2023 202.20p 204.90p 202.20p 204.20p 2999475
31/03/2023 204.30p 204.90p 201.00p 203.50p 6604870
30/03/2023 204.40p 205.50p 202.20p 203.10p 7686864
29/03/2023 206.70p 209.85p 206.70p 208.70p 3473953
28/03/2023 205.90p 207.90p 203.50p 205.70p 4387028
27/03/2023 205.40p 207.00p 203.00p 204.60p 3794719
24/03/2023 207.40p 207.90p 200.25p 202.50p 3924741
23/03/2023 208.90p 210.70p 205.90p 208.60p 6315371
22/03/2023 209.70p 211.80p 208.78p 209.00p 2951543
21/03/2023 199.95p 211.20p 199.95p 210.50p 5173566
20/03/2023 196.95p 207.04p 190.95p 203.30p 5416512
17/03/2023 211.90p 213.30p 197.30p 199.30p 22420696
16/03/2023 203.90p 211.91p 201.59p 211.00p 9329696
15/03/2023 215.30p 218.10p 198.65p 199.85p 8754117
14/03/2023 211.60p 217.30p 207.88p 216.20p 5451423
13/03/2023 219.40p 219.70p 207.60p 211.20p 5919451
10/03/2023 221.00p 223.00p 216.75p 219.80p 4710355
09/03/2023 232.00p 234.20p 222.60p 225.60p 5189081
08/03/2023 230.70p 233.50p 227.00p 232.40p 4860371
07/03/2023 232.50p 237.00p 232.10p 232.50p 5896938
06/03/2023 227.90p 236.90p 227.90p 236.10p 7289084
03/03/2023 231.80p 233.00p 225.70p 232.10p 6435450
02/03/2023 228.60p 232.50p 227.10p 231.80p 17723184
01/03/2023 223.40p 231.79p 220.80p 231.60p 9616102
28/02/2023 218.20p 225.60p 207.64p 224.60p 20371644
27/02/2023 213.20p 213.90p 208.30p 213.40p 4767084
24/02/2023 210.20p 213.30p 209.80p 211.00p 7017823
23/02/2023 207.30p 211.70p 207.30p 209.90p 2756652
22/02/2023 207.60p 208.70p 202.50p 208.10p 5668920
21/02/2023 215.60p 215.80p 208.00p 209.30p 3642315
20/02/2023 216.00p 216.93p 213.80p 215.00p 2701547
17/02/2023 214.20p 220.80p 212.20p 216.00p 5756455
16/02/2023 218.50p 219.40p 214.35p 216.00p 3117826
15/02/2023 213.60p 217.10p 212.40p 217.00p 4426726
14/02/2023 212.00p 214.40p 210.50p 214.00p 4826876
13/02/2023 207.80p 211.60p 206.22p 211.00p 3583932
10/02/2023 210.80p 212.60p 203.80p 206.50p 5665956
09/02/2023 213.10p 216.90p 213.10p 215.20p 5085003
08/02/2023 209.90p 213.80p 209.90p 212.90p 5386445
07/02/2023 212.00p 212.71p 208.80p 210.00p 3933165
06/02/2023 215.00p 216.10p 210.40p 212.40p 4903952
03/02/2023 216.80p 218.90p 214.60p 216.70p 4170684
02/02/2023 209.60p 218.50p 209.00p 218.40p 5622306
01/02/2023 212.80p 214.70p 207.60p 208.10p 5224979
31/01/2023 210.20p 213.20p 208.70p 212.60p 6681989
30/01/2023 211.30p 211.60p 207.80p 210.90p 2889949
27/01/2023 210.50p 212.45p 209.04p 212.30p 3173757
26/01/2023 207.60p 210.60p 206.00p 210.60p 5430182
25/01/2023 208.60p 210.10p 203.30p 205.10p 5816608
24/01/2023 208.40p 209.50p 205.70p 208.70p 7699813
23/01/2023 205.00p 206.79p 203.30p 206.30p 3065273
20/01/2023 201.20p 204.70p 200.80p 204.40p 4160712
19/01/2023 206.90p 209.10p 199.15p 201.00p 5626427
18/01/2023 207.50p 209.20p 205.20p 207.50p 3771531
17/01/2023 207.50p 210.20p 206.10p 207.70p 6072251
16/01/2023 202.80p 208.30p 202.50p 208.30p 6134424
13/01/2023 202.10p 206.00p 201.30p 204.30p 4086170
12/01/2023 198.50p 204.80p 198.05p 201.10p 4913372
11/01/2023 193.55p 200.50p 193.55p 198.40p 5563100
10/01/2023 191.90p 197.25p 191.45p 196.60p 4308468
09/01/2023 190.70p 193.90p 188.65p 193.90p 5106708
06/01/2023 190.10p 192.35p 187.55p 191.05p 5956035
05/01/2023 191.25p 193.40p 189.40p 190.40p 4385976
04/01/2023 188.60p 192.35p 188.05p 191.80p 5271158
03/01/2023 190.40p 193.60p 184.95p 187.85p 5519323
30/12/2022 190.05p 190.90p 187.50p 189.25p 1776978
29/12/2022 186.55p 189.80p 185.75p 189.65p 7490981
28/12/2022 188.15p 189.86p 186.40p 187.55p 2571336
23/12/2022 186.50p 187.25p 183.10p 186.50p 2358798
22/12/2022 191.05p 192.28p 184.95p 185.95p 4409030
21/12/2022 188.05p 191.35p 185.55p 191.05p 3293605
20/12/2022 187.15p 187.85p 183.89p 185.00p 19631726
19/12/2022 186.75p 188.05p 183.25p 186.60p 3758801
16/12/2022 189.25p 189.50p 181.25p 185.10p 67946312
15/12/2022 189.75p 191.65p 186.72p 188.60p 6165456
14/12/2022 194.95p 195.65p 189.10p 189.85p 9413253
13/12/2022 187.45p 199.40p 187.35p 194.20p 11232249
12/12/2022 185.45p 187.40p 181.57p 187.40p 5481137
09/12/2022 191.75p 193.30p 183.95p 185.20p 9259752
08/12/2022 194.70p 197.20p 190.55p 191.00p 12496468
07/12/2022 201.30p 204.45p 194.60p 194.70p 17825092
06/12/2022 197.95p 205.15p 195.20p 202.10p 16564657
05/12/2022 202.00p 206.20p 198.70p 199.00p 13292188
02/12/2022 200.50p 204.40p 197.85p 201.70p 12459650
01/12/2022 198.65p 202.30p 195.60p 200.40p 15094350
30/11/2022 206.50p 206.50p 191.25p 194.40p 36177280
29/11/2022 207.00p 209.59p 204.60p 205.20p 10299496
28/11/2022 208.90p 211.70p 205.00p 206.90p 12615216
25/11/2022 212.10p 215.10p 210.40p 214.30p 11618378
24/11/2022 205.10p 212.30p 205.10p 212.30p 10264010
23/11/2022 198.45p 205.50p 198.45p 204.90p 15894640
22/11/2022 202.40p 205.20p 198.42p 198.50p 11308734
21/11/2022 201.70p 204.60p 200.60p 201.70p 10236525
18/11/2022 197.65p 204.25p 196.85p 202.50p 7038872
17/11/2022 197.65p 200.00p 194.75p 196.00p 7782105
16/11/2022 197.35p 200.30p 195.20p 196.85p 12705156
15/11/2022 199.35p 201.50p 193.55p 197.40p 17430952
14/11/2022 203.00p 207.10p 203.00p 204.90p 16044350
11/11/2022 189.40p 203.40p 187.60p 203.30p 12685690
10/11/2022 178.95p 188.95p 178.70p 188.10p 10277767
09/11/2022 179.30p 180.80p 178.70p 179.60p 6083104
08/11/2022 173.30p 180.80p 173.30p 180.30p 6388588
07/11/2022 168.05p 174.45p 167.52p 173.55p 9396890
04/11/2022 165.00p 169.75p 164.50p 169.45p 10941742
03/11/2022 163.60p 166.02p 162.65p 164.25p 9917908
02/11/2022 164.35p 166.75p 163.45p 165.20p 9016911
01/11/2022 160.35p 164.55p 160.11p 163.35p 7213003
31/10/2022 159.30p 161.50p 154.90p 159.00p 12298941
28/10/2022 153.40p 156.60p 152.30p 154.75p 4700524
27/10/2022 154.15p 156.30p 153.40p 155.60p 3087578
26/10/2022 155.55p 156.25p 153.50p 154.65p 5054678
25/10/2022 152.05p 155.80p 150.70p 155.55p 9510467
24/10/2022 150.60p 152.65p 148.80p 152.60p 9580215
21/10/2022 147.45p 150.55p 145.90p 148.85p 10310007
20/10/2022 143.20p 150.00p 142.10p 148.85p 9980578
19/10/2022 143.15p 145.10p 141.70p 144.45p 11178256
18/10/2022 143.45p 144.51p 141.85p 141.85p 11495880
17/10/2022 136.30p 143.05p 136.30p 141.00p 6777530
14/10/2022 137.95p 143.75p 137.80p 138.95p 7429207
13/10/2022 133.00p 140.10p 132.75p 138.35p 14757807
12/10/2022 133.00p 136.30p 131.80p 133.15p 14318776
11/10/2022 134.40p 134.95p 132.50p 133.30p 6723916
10/10/2022 132.00p 137.25p 131.03p 135.50p 7573758
07/10/2022 135.30p 136.90p 132.10p 133.00p 9544652
06/10/2022 137.55p 138.45p 134.70p 135.95p 4872269
05/10/2022 142.95p 143.90p 136.70p 137.15p 3572076
04/10/2022 139.40p 144.30p 137.65p 143.55p 4169878
03/10/2022 136.75p 138.85p 133.98p 137.70p 6866929
30/09/2022 136.85p 142.20p 135.42p 139.10p 26090848
29/09/2022 136.45p 136.45p 132.25p 134.15p 13145402
28/09/2022 133.85p 139.20p 131.40p 137.00p 24956608
27/09/2022 137.45p 138.50p 134.90p 135.15p 8110158
26/09/2022 136.90p 138.95p 134.30p 136.10p 5934375
23/09/2022 142.25p 142.50p 136.68p 137.45p 6064109
22/09/2022 143.70p 145.80p 141.95p 142.35p 4970059
21/09/2022 141.15p 147.05p 141.15p 146.65p 5866838
20/09/2022 145.75p 147.00p 141.35p 142.40p 8077079
16/09/2022 145.00p 147.55p 142.55p 144.15p 61805100
15/09/2022 143.90p 145.10p 141.50p 144.55p 24376506
14/09/2022 143.90p 145.45p 141.25p 142.30p 9999190
13/09/2022 154.90p 157.26p 149.10p 149.20p 8661790
12/09/2022 152.95p 155.05p 151.98p 154.80p 5645453
09/09/2022 150.55p 153.05p 149.85p 151.35p 5589304
08/09/2022 153.85p 154.00p 148.55p 149.65p 6930006
07/09/2022 152.80p 154.75p 150.60p 153.65p 5572035
06/09/2022 146.95p 154.70p 146.20p 151.70p 7630011
05/09/2022 149.40p 149.65p 146.65p 147.50p 7174344
02/09/2022 142.95p 152.75p 142.80p 152.10p 6927666
01/09/2022 144.45p 147.20p 140.85p 141.55p 6938256
31/08/2022 147.75p 148.25p 144.90p 146.85p 31381434
30/08/2022 148.95p 150.08p 145.80p 146.40p 5936761
26/08/2022 150.05p 151.55p 146.55p 147.05p 4501434
25/08/2022 151.30p 151.45p 148.15p 149.35p 3309230
24/08/2022 151.00p 151.90p 148.15p 150.15p 5377555
23/08/2022 150.65p 152.85p 149.15p 151.70p 13884046
22/08/2022 158.15p 158.15p 151.60p 151.60p 6413280
19/08/2022 160.50p 160.80p 158.10p 158.50p 6502854
18/08/2022 159.30p 162.30p 157.90p 161.85p 5828775
17/08/2022 173.85p 174.82p 165.97p 166.00p 7414686
16/08/2022 175.05p 176.59p 172.50p 172.50p 6026739
15/08/2022 176.85p 178.20p 175.10p 175.55p 5973282
12/08/2022 173.20p 176.16p 171.83p 175.60p 4279152
11/08/2022 172.00p 174.60p 171.50p 172.85p 6493095
10/08/2022 161.10p 171.35p 160.15p 171.35p 10680800
09/08/2022 157.00p 170.00p 155.23p 161.15p 11133078
08/08/2022 169.25p 172.95p 167.62p 172.95p 6602578
05/08/2022 168.25p 168.95p 166.70p 167.15p 3897469
04/08/2022 164.60p 168.35p 164.25p 167.60p 5904732
03/08/2022 160.30p 164.45p 159.45p 164.30p 4396666
02/08/2022 165.10p 165.75p 159.80p 160.15p 8171598
01/08/2022 166.10p 168.22p 163.90p 165.95p 3676174
29/07/2022 162.45p 165.70p 162.16p 165.70p 6999235
28/07/2022 158.15p 161.90p 157.95p 161.00p 5172238
27/07/2022 155.00p 158.84p 153.69p 156.85p 4429290
26/07/2022 159.20p 159.65p 153.50p 153.50p 11116581
25/07/2022 160.80p 161.40p 157.60p 159.05p 5430785
22/07/2022 160.60p 163.15p 158.85p 161.60p 4230614
21/07/2022 159.50p 162.64p 157.90p 161.15p 7398508
20/07/2022 159.70p 160.65p 155.88p 158.25p 8696810
19/07/2022 154.00p 158.70p 152.25p 158.70p 9936406
18/07/2022 155.65p 157.40p 154.12p 155.20p 6617220
15/07/2022 151.00p 154.05p 149.65p 153.75p 10329267
14/07/2022 153.45p 154.02p 149.28p 150.55p 8191250
13/07/2022 156.30p 158.65p 153.80p 154.15p 8925099
12/07/2022 157.20p 162.30p 156.20p 162.30p 6456307
11/07/2022 160.40p 160.60p 157.50p 158.70p 7034691
08/07/2022 161.00p 164.20p 159.30p 163.70p 5366450

*Close Price adjusted for both dividends and splits