Abrdn (ABDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/01/2022 233.40p 239.70p 231.30p 239.40p 4932948
24/01/2022 236.40p 238.40p 228.78p 229.20p 4763415
21/01/2022 241.10p 242.14p 236.00p 237.80p 4486698
20/01/2022 238.30p 243.00p 238.30p 243.00p 4449368
19/01/2022 238.90p 241.70p 237.95p 238.30p 3797929
18/01/2022 242.10p 242.80p 239.40p 240.80p 4461623
17/01/2022 245.00p 246.30p 242.40p 243.90p 2110056
14/01/2022 243.60p 246.60p 239.98p 242.50p 2189345
13/01/2022 244.60p 246.50p 243.50p 245.70p 2636060
12/01/2022 244.40p 245.28p 242.60p 244.20p 2696108
10/01/2022 244.90p 245.95p 239.80p 241.40p 2975943
07/01/2022 240.00p 243.45p 240.00p 243.20p 2680616
06/01/2022 242.40p 246.40p 240.18p 242.10p 2892964
05/01/2022 247.50p 251.00p 246.50p 246.60p 4014673
04/01/2022 237.90p 248.70p 237.90p 248.00p 3878149
31/12/2021 236.80p 241.30p 236.80p 240.90p 1003482
30/12/2021 242.60p 242.60p 239.70p 240.50p 1056021
29/12/2021 245.70p 246.50p 240.90p 241.60p 2135633
24/12/2021 244.90p 244.90p 241.20p 242.00p 496508
23/12/2021 236.90p 242.20p 236.50p 241.30p 2425883
22/12/2021 235.60p 237.10p 232.80p 237.10p 4549413
21/12/2021 229.90p 234.10p 228.70p 233.70p 2269845
20/12/2021 231.70p 233.70p 226.60p 226.60p 3541584
17/12/2021 233.60p 240.20p 233.60p 236.90p 6014247
16/12/2021 232.90p 238.90p 232.90p 237.80p 3773281
15/12/2021 236.40p 236.80p 233.50p 234.90p 3536557
14/12/2021 236.90p 238.50p 235.40p 235.80p 2139453
13/12/2021 236.50p 239.20p 235.00p 235.00p 3669553
10/12/2021 237.20p 240.60p 236.50p 236.50p 2565086
09/12/2021 243.70p 243.78p 238.10p 238.50p 2699356
08/12/2021 244.70p 247.70p 241.40p 242.60p 4108662
07/12/2021 240.00p 242.40p 238.05p 240.60p 3394254
06/12/2021 226.10p 237.20p 226.10p 237.00p 3330494
03/12/2021 231.60p 234.90p 229.10p 233.90p 7616481
02/12/2021 235.30p 237.80p 226.50p 230.00p 7632629
01/12/2021 233.90p 239.20p 233.10p 239.00p 4166563
30/11/2021 234.80p 235.30p 229.60p 233.30p 8881945
29/11/2021 238.00p 241.29p 233.90p 235.80p 4469127
26/11/2021 250.00p 250.80p 238.10p 238.10p 4467888
25/11/2021 255.40p 255.40p 252.30p 254.80p 1896038
24/11/2021 252.00p 254.20p 251.20p 254.10p 2368033
23/11/2021 253.30p 254.30p 251.30p 251.30p 2151606
22/11/2021 255.50p 256.40p 253.15p 255.70p 2605977
19/11/2021 258.60p 258.60p 251.20p 253.30p 3126847
18/11/2021 259.50p 260.50p 255.80p 257.70p 3061819
17/11/2021 261.40p 261.40p 258.90p 260.10p 2124279
16/11/2021 258.00p 261.30p 258.00p 260.50p 4006677
15/11/2021 262.60p 262.60p 258.30p 259.60p 2345936
12/11/2021 262.60p 264.00p 261.80p 263.20p 10318864
11/11/2021 262.30p 265.30p 261.60p 262.20p 2989247
10/11/2021 255.50p 262.50p 255.25p 262.50p 3722674
09/11/2021 262.80p 263.70p 257.20p 257.50p 3121597
08/11/2021 252.30p 265.00p 252.30p 263.90p 4477718
05/11/2021 253.30p 257.60p 252.68p 255.70p 2386997
04/11/2021 255.80p 256.87p 251.60p 253.00p 5251511
03/11/2021 254.10p 255.50p 252.82p 255.00p 2036574
02/11/2021 255.80p 255.80p 252.40p 254.80p 2703091
01/11/2021 252.20p 257.80p 250.31p 255.90p 2406656
29/10/2021 258.10p 258.10p 254.00p 254.00p 4084637
28/10/2021 259.00p 259.10p 254.30p 257.70p 2194700
27/10/2021 259.40p 260.26p 256.70p 258.90p 2286571
26/10/2021 257.00p 262.17p 256.60p 261.10p 2819209
25/10/2021 257.60p 258.90p 254.86p 256.90p 1830755
22/10/2021 258.10p 258.50p 255.30p 257.70p 1623097
21/10/2021 255.50p 256.90p 253.70p 256.20p 2570656
20/10/2021 259.10p 259.40p 255.80p 257.50p 2027344
19/10/2021 257.40p 259.70p 254.61p 259.10p 2190604
18/10/2021 256.20p 258.60p 254.10p 257.00p 3687112
15/10/2021 259.60p 259.60p 256.70p 257.00p 4361361
14/10/2021 256.40p 259.50p 255.01p 258.50p 3406209
13/10/2021 249.90p 255.00p 249.50p 254.80p 2917500
12/10/2021 248.60p 251.00p 247.30p 250.30p 7122838
11/10/2021 249.80p 255.05p 249.80p 252.80p 3775561
08/10/2021 250.00p 254.00p 250.00p 254.00p 4412207
07/10/2021 251.00p 253.30p 249.40p 252.50p 4224092
06/10/2021 247.40p 248.60p 242.10p 247.30p 6037912
05/10/2021 248.00p 250.78p 247.35p 250.10p 4338531
04/10/2021 252.40p 253.00p 248.30p 248.50p 6177557
01/10/2021 250.50p 254.80p 249.00p 252.90p 4176814
30/09/2021 255.70p 257.60p 252.41p 255.60p 15406105
29/09/2021 246.60p 255.60p 246.60p 255.00p 5449738
28/09/2021 252.30p 253.70p 249.50p 250.30p 9114990
27/09/2021 254.80p 255.40p 250.90p 252.10p 3974034
24/09/2021 253.20p 254.20p 250.60p 252.40p 3173812
23/09/2021 254.00p 255.30p 253.00p 254.40p 5710856
22/09/2021 247.20p 252.50p 246.30p 252.50p 5733068
21/09/2021 247.30p 249.30p 244.10p 245.60p 7080356
20/09/2021 251.80p 254.30p 245.30p 246.10p 4339918
17/09/2021 263.80p 264.90p 255.30p 256.70p 7967253
16/09/2021 261.50p 263.00p 260.80p 261.60p 4279721
15/09/2021 260.00p 262.60p 258.50p 260.40p 4432279
14/09/2021 261.30p 262.50p 258.19p 258.50p 3028965
13/09/2021 258.90p 261.50p 257.96p 261.50p 2320466
10/09/2021 258.90p 260.80p 256.00p 257.30p 3081599
09/09/2021 258.00p 260.30p 253.80p 257.50p 3276417
08/09/2021 262.20p 264.00p 259.60p 259.90p 3290749
07/09/2021 265.50p 266.50p 263.50p 265.40p 3709352
06/09/2021 264.80p 266.62p 263.10p 265.80p 2648095
03/09/2021 265.70p 266.50p 262.90p 263.60p 2600836
02/09/2021 265.10p 266.30p 261.50p 265.00p 4535754
01/09/2021 267.60p 268.90p 265.40p 266.10p 3469095
31/08/2021 267.90p 267.90p 263.30p 265.50p 5672590
27/08/2021 264.60p 268.10p 262.80p 267.20p 3554965
26/08/2021 266.50p 267.50p 263.85p 264.50p 2857444
25/08/2021 268.20p 268.20p 264.20p 267.70p 3210687
24/08/2021 263.60p 265.10p 261.10p 264.70p 5123020
23/08/2021 266.80p 266.80p 262.60p 263.70p 3579653
20/08/2021 262.30p 264.00p 259.80p 264.00p 5010353
19/08/2021 265.90p 266.29p 260.60p 263.10p 7629135
18/08/2021 274.90p 275.00p 271.40p 274.90p 7434556
17/08/2021 276.40p 277.30p 273.80p 274.50p 5991168
16/08/2021 283.00p 284.70p 277.10p 278.60p 6572244
13/08/2021 288.70p 289.40p 284.10p 285.60p 4456881
12/08/2021 293.00p 293.90p 287.70p 288.90p 5851821
11/08/2021 293.20p 294.20p 286.93p 293.60p 8767837
10/08/2021 298.10p 300.40p 286.60p 290.80p 6617580
09/08/2021 300.00p 300.00p 292.90p 297.70p 6258669
06/08/2021 299.50p 299.50p 294.40p 298.50p 2361747
05/08/2021 293.80p 299.65p 293.80p 299.00p 3329618
04/08/2021 288.50p 295.00p 288.20p 295.00p 2907030
03/08/2021 287.70p 288.30p 285.30p 286.70p 4536590
02/08/2021 286.10p 289.72p 286.10p 288.00p 2158060
30/07/2021 284.90p 287.70p 283.50p 284.00p 3721251
29/07/2021 287.80p 290.00p 282.70p 287.80p 3904440
28/07/2021 281.80p 286.20p 281.80p 283.90p 2703012
27/07/2021 282.60p 284.70p 280.10p 283.80p 2378111
26/07/2021 283.00p 287.10p 282.40p 285.10p 2310666
23/07/2021 284.90p 287.20p 283.22p 285.60p 2604234
22/07/2021 284.40p 286.70p 282.10p 283.40p 2649977
21/07/2021 275.50p 282.50p 274.00p 282.50p 2350407
20/07/2021 272.40p 274.90p 268.30p 273.60p 3603851
19/07/2021 276.00p 276.00p 266.70p 268.10p 2782625
16/07/2021 281.10p 282.00p 276.60p 278.30p 2619822
15/07/2021 280.10p 281.50p 276.80p 278.40p 3659763
14/07/2021 284.10p 284.50p 280.80p 281.50p 1918268
13/07/2021 282.90p 285.90p 282.10p 285.20p 3804182
12/07/2021 282.90p 283.60p 277.80p 283.20p 2529346
09/07/2021 278.50p 283.80p 277.90p 283.70p 4084349
08/07/2021 278.40p 279.50p 274.50p 277.00p 4059001
07/07/2021 276.60p 281.50p 274.80p 280.20p 3073863
06/07/2021 276.30p 277.60p 273.00p 275.10p 2658774
05/07/2021 271.30p 278.15p 271.30p 277.90p 1891089

*Close Price adjusted for both dividends and splits