Abrdn (ABDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/01/2024 167.85p 170.55p 167.00p 168.50p 3603361
30/01/2024 167.70p 170.75p 167.55p 168.35p 3169606
29/01/2024 176.10p 176.55p 168.15p 168.15p 3799510
26/01/2024 171.55p 175.45p 170.60p 175.35p 5144837
25/01/2024 174.25p 174.80p 168.85p 171.70p 3515977
24/01/2024 172.00p 180.40p 165.75p 175.00p 6436680
23/01/2024 181.70p 181.70p 172.30p 172.30p 6968288
22/01/2024 174.85p 179.65p 174.78p 177.95p 3363282
19/01/2024 176.30p 181.30p 176.30p 178.55p 6439404
18/01/2024 172.65p 179.85p 170.00p 179.85p 7583489
17/01/2024 175.00p 175.00p 168.85p 172.70p 2794346
16/01/2024 168.90p 174.50p 167.65p 173.90p 3883412
15/01/2024 169.45p 170.35p 167.55p 170.25p 2350143
12/01/2024 170.35p 172.20p 168.65p 168.65p 3001172
11/01/2024 170.65p 173.37p 168.60p 168.60p 8753025
10/01/2024 168.70p 171.61p 168.70p 170.65p 2890612
09/01/2024 173.45p 174.20p 169.05p 170.65p 4324387
08/01/2024 168.60p 174.10p 168.50p 172.75p 4017181
05/01/2024 171.60p 173.13p 168.70p 170.90p 3412859
04/01/2024 168.60p 173.40p 168.60p 173.40p 3708286
03/01/2024 174.00p 176.00p 169.75p 171.55p 4337314
02/01/2024 179.15p 180.90p 174.25p 174.75p 3517372
29/12/2023 177.15p 180.85p 177.15p 178.65p 1591412
28/12/2023 180.40p 181.60p 178.75p 179.45p 2251640
27/12/2023 182.25p 184.10p 179.15p 180.70p 5840833
22/12/2023 181.60p 184.60p 177.90p 182.60p 1702043
21/12/2023 181.40p 185.00p 180.73p 181.70p 3884477
20/12/2023 183.95p 186.00p 182.45p 183.85p 3671066
19/12/2023 183.00p 185.50p 181.70p 182.60p 4333391
18/12/2023 179.35p 185.40p 179.20p 183.90p 10447185
15/12/2023 182.10p 186.35p 182.10p 183.35p 11340896
14/12/2023 177.05p 184.65p 176.70p 182.10p 6741601
13/12/2023 169.50p 174.17p 166.80p 172.40p 6035148
12/12/2023 180.95p 180.95p 169.35p 171.70p 8015304
11/12/2023 179.65p 181.52p 178.50p 181.00p 4538577
08/12/2023 176.00p 180.10p 174.40p 179.00p 5342074
07/12/2023 172.75p 176.40p 171.65p 175.65p 5153970
06/12/2023 167.45p 174.48p 163.90p 173.60p 6100835
05/12/2023 162.00p 169.25p 161.80p 167.50p 6167326
04/12/2023 163.85p 168.18p 163.05p 165.35p 5890083
01/12/2023 163.10p 167.80p 163.05p 164.15p 4559673
30/11/2023 163.45p 167.35p 159.20p 162.95p 21249008
29/11/2023 164.15p 167.35p 163.70p 167.20p 4547100
28/11/2023 163.15p 166.00p 162.65p 163.75p 4871248
27/11/2023 167.40p 169.70p 165.50p 166.05p 4803379
24/11/2023 165.05p 169.80p 165.05p 168.80p 3858125
23/11/2023 166.85p 170.70p 166.65p 168.05p 3799482
22/11/2023 168.50p 171.85p 165.50p 170.40p 5300586
21/11/2023 170.30p 172.40p 168.00p 168.50p 4318773
20/11/2023 171.60p 174.00p 170.45p 171.95p 5334212
17/11/2023 169.65p 175.45p 167.70p 172.20p 5365987
16/11/2023 173.95p 175.20p 169.60p 169.60p 6499557
15/11/2023 172.45p 178.75p 171.10p 175.35p 8661757
14/11/2023 162.95p 172.65p 162.95p 172.20p 5847704
13/11/2023 161.80p 167.15p 161.80p 166.65p 6277339
10/11/2023 169.00p 169.00p 163.75p 165.75p 6537848
09/11/2023 164.50p 167.95p 161.70p 167.05p 5446466
08/11/2023 160.80p 167.10p 160.80p 164.65p 5520810
07/11/2023 161.45p 165.60p 161.45p 164.40p 4939587
06/11/2023 164.60p 169.00p 163.70p 163.70p 8827303
03/11/2023 165.00p 171.20p 162.87p 168.55p 4794976
02/11/2023 157.40p 163.55p 153.70p 163.25p 4680923
01/11/2023 153.80p 157.95p 153.80p 156.30p 6395579
31/10/2023 156.95p 159.10p 152.50p 156.65p 4888593
30/10/2023 156.20p 157.70p 154.30p 154.75p 4793255
27/10/2023 152.60p 156.65p 151.45p 154.20p 4356498
26/10/2023 150.35p 154.10p 149.75p 153.00p 5087764
25/10/2023 153.50p 153.85p 150.65p 152.05p 5718053
24/10/2023 154.95p 156.90p 153.05p 153.55p 4941670
23/10/2023 151.00p 155.05p 149.90p 154.50p 6346564
20/10/2023 151.15p 154.25p 150.75p 150.90p 8584851
19/10/2023 155.50p 158.50p 153.50p 153.50p 10329724
18/10/2023 162.10p 162.10p 158.80p 159.95p 6692650
17/10/2023 163.40p 165.00p 160.55p 161.60p 7704188
16/10/2023 158.65p 164.50p 158.00p 164.20p 6980845
13/10/2023 166.10p 166.10p 157.63p 157.65p 8369352
12/10/2023 165.45p 167.40p 164.63p 166.10p 10730772
11/10/2023 159.75p 164.65p 159.75p 164.05p 10429825
10/10/2023 156.25p 161.75p 155.75p 160.75p 10937477
09/10/2023 157.35p 158.05p 154.25p 155.10p 6580747
06/10/2023 155.50p 158.48p 154.00p 157.10p 7496204
05/10/2023 154.00p 157.15p 153.85p 154.80p 8089326
04/10/2023 153.00p 155.75p 150.80p 151.30p 7452980
03/10/2023 154.15p 155.40p 152.25p 153.55p 7666583
02/10/2023 158.25p 162.56p 154.00p 154.80p 28674360
29/09/2023 155.05p 157.40p 154.70p 155.75p 6114426
28/09/2023 153.75p 154.34p 152.10p 153.85p 8308416
27/09/2023 153.15p 155.24p 152.40p 154.15p 6594862
26/09/2023 152.60p 154.76p 152.00p 153.50p 8117264
25/09/2023 154.75p 155.73p 152.35p 154.00p 6834252
22/09/2023 155.10p 157.45p 154.25p 155.40p 9685263
21/09/2023 158.45p 159.70p 154.15p 155.55p 7445690
20/09/2023 158.00p 161.20p 158.00p 159.55p 7368375
19/09/2023 157.50p 159.85p 157.35p 157.35p 8065459
18/09/2023 162.80p 165.65p 157.35p 157.35p 7216314
15/09/2023 163.35p 165.20p 162.55p 163.60p 57065268
14/09/2023 158.80p 162.50p 157.46p 162.00p 7792027
13/09/2023 157.05p 159.20p 155.65p 158.70p 9021082
12/09/2023 157.75p 160.55p 156.40p 158.05p 11058054
11/09/2023 155.60p 158.50p 155.60p 157.25p 6790580
08/09/2023 156.80p 158.00p 154.82p 156.50p 6946980
07/09/2023 156.45p 158.25p 154.35p 156.60p 7166532
06/09/2023 157.85p 159.30p 156.75p 157.70p 5269803
05/09/2023 162.35p 163.60p 160.80p 161.05p 6646086
04/09/2023 165.45p 166.50p 162.85p 163.90p 4857629
01/09/2023 165.60p 166.19p 163.90p 164.80p 6286675
31/08/2023 163.30p 167.50p 163.30p 165.10p 24515424
30/08/2023 164.10p 166.00p 162.55p 163.80p 6858333
29/08/2023 160.25p 170.07p 160.25p 163.95p 9773003
25/08/2023 160.75p 162.50p 160.35p 161.10p 5805990
24/08/2023 163.50p 165.35p 160.80p 161.15p 5044367
23/08/2023 160.80p 162.80p 159.85p 161.30p 5906454
22/08/2023 161.15p 162.10p 159.20p 159.40p 5807715
21/08/2023 163.20p 163.95p 159.72p 160.50p 6603728
18/08/2023 164.90p 165.49p 160.40p 161.90p 7441600
17/08/2023 166.00p 169.63p 165.35p 165.90p 7177658
16/08/2023 176.95p 178.40p 173.90p 173.95p 5952343
15/08/2023 181.50p 182.10p 175.40p 177.40p 7021363
14/08/2023 186.00p 186.70p 181.45p 182.50p 5733888
11/08/2023 190.50p 193.34p 187.00p 187.00p 5984560
10/08/2023 193.60p 197.40p 192.45p 193.55p 6384125
09/08/2023 194.00p 198.25p 191.45p 194.60p 10505658
08/08/2023 210.00p 210.05p 193.00p 193.00p 17208780
07/08/2023 219.20p 219.60p 217.26p 218.50p 4540697
04/08/2023 219.30p 220.60p 217.20p 219.90p 3691138
03/08/2023 219.90p 221.30p 216.50p 218.30p 5959739
02/08/2023 222.30p 224.80p 219.30p 221.30p 5216008
01/08/2023 233.80p 234.90p 227.60p 228.10p 14647919
31/07/2023 233.70p 235.30p 231.68p 231.90p 6357139
28/07/2023 234.80p 237.80p 234.20p 235.50p 3525251
27/07/2023 235.80p 236.90p 234.30p 236.20p 5342235
26/07/2023 232.00p 234.90p 232.00p 234.80p 3867473
25/07/2023 233.90p 235.00p 232.00p 233.50p 3771043
24/07/2023 231.90p 235.94p 231.70p 233.20p 4230631
21/07/2023 235.40p 236.00p 232.90p 233.50p 5020653
20/07/2023 230.70p 238.00p 230.50p 236.70p 6965408
19/07/2023 225.00p 231.10p 223.92p 231.10p 5612805
18/07/2023 221.00p 224.20p 218.00p 224.20p 5862776
17/07/2023 222.40p 222.50p 219.20p 220.60p 4513291
14/07/2023 222.10p 225.00p 220.30p 222.50p 8121187
13/07/2023 222.00p 224.40p 220.65p 223.60p 4642546
12/07/2023 217.30p 222.20p 216.00p 221.40p 4715902
11/07/2023 214.70p 216.40p 214.20p 216.20p 4433998
10/07/2023 213.20p 215.40p 212.40p 214.80p 5706283
07/07/2023 211.40p 214.10p 210.36p 214.10p 5394984
06/07/2023 218.30p 218.30p 209.80p 211.20p 7192273
05/07/2023 222.00p 224.10p 219.60p 219.70p 9984275
04/07/2023 224.20p 225.60p 221.80p 223.80p 9911070
03/07/2023 220.20p 223.90p 218.65p 223.50p 12419404
30/06/2023 217.00p 219.70p 216.00p 218.20p 10693024
29/06/2023 216.00p 217.56p 214.40p 215.50p 9429488
28/06/2023 210.30p 215.70p 209.50p 214.70p 9986578
27/06/2023 206.40p 210.50p 204.60p 209.50p 10941400
26/06/2023 207.00p 207.70p 202.80p 207.20p 14781198
23/06/2023 211.10p 211.10p 204.70p 206.50p 9195216
22/06/2023 212.40p 212.90p 206.20p 207.30p 12182216
21/06/2023 212.40p 216.80p 211.50p 213.40p 9369335
20/06/2023 214.40p 216.00p 212.28p 213.80p 8331178
19/06/2023 213.40p 215.70p 210.70p 215.20p 9274253
16/06/2023 216.80p 218.40p 213.60p 214.90p 17367860
15/06/2023 213.40p 218.30p 213.40p 216.20p 6690193
14/06/2023 214.80p 218.05p 211.90p 216.70p 7384392
13/06/2023 217.50p 219.10p 214.99p 215.80p 7577053
12/06/2023 215.90p 220.00p 214.90p 216.30p 6819331
09/06/2023 216.50p 217.20p 213.90p 214.30p 7216619
08/06/2023 215.40p 219.00p 214.40p 216.40p 8595901
07/06/2023 217.00p 218.90p 215.00p 215.00p 5656975
06/06/2023 209.00p 220.22p 208.16p 218.50p 7678510
05/06/2023 205.40p 213.50p 203.40p 210.00p 8807626
02/06/2023 199.30p 204.00p 198.30p 203.50p 3024167
01/06/2023 198.90p 200.90p 197.55p 198.55p 2279734
31/05/2023 204.00p 204.30p 198.05p 198.50p 22609452
30/05/2023 202.70p 207.80p 197.50p 204.70p 4436042
26/05/2023 202.00p 202.80p 197.60p 201.80p 2481104
25/05/2023 200.20p 201.40p 195.77p 198.80p 3865857
24/05/2023 208.50p 210.20p 200.90p 201.70p 26516038
23/05/2023 211.60p 212.90p 209.80p 211.10p 5159129
22/05/2023 213.00p 213.00p 210.80p 211.70p 12151296
19/05/2023 210.20p 212.70p 209.40p 211.90p 3347670
18/05/2023 208.50p 212.00p 208.20p 211.10p 2908969
17/05/2023 204.90p 207.30p 204.20p 206.90p 2770952
16/05/2023 205.60p 208.20p 204.68p 206.60p 3282490
15/05/2023 209.10p 209.20p 204.80p 206.50p 1744146
12/05/2023 208.10p 211.65p 206.30p 207.30p 2105290
11/05/2023 205.40p 208.10p 203.80p 208.10p 3109909
10/05/2023 206.00p 208.50p 202.80p 205.30p 2231758
09/05/2023 206.80p 207.90p 203.30p 205.10p 2782932
05/05/2023 204.30p 207.70p 202.60p 207.40p 2230612
04/05/2023 205.80p 207.00p 201.90p 202.60p 10896599
03/05/2023 209.80p 210.84p 206.12p 206.60p 2655976
02/05/2023 212.70p 214.00p 208.55p 208.70p 3990758
28/04/2023 210.00p 213.30p 208.40p 212.70p 5085102
27/04/2023 206.30p 209.40p 205.50p 209.40p 5561336
26/04/2023 205.20p 208.50p 202.80p 208.50p 4618944
25/04/2023 205.00p 206.50p 201.10p 206.50p 5327692
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

*Close Price adjusted for both dividends and splits