Abrdn (ABDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/05/2024 149.95p 156.38p 149.95p 155.20p 6088072
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
07/02/2024 163.00p 163.75p 161.30p 161.60p 6369561
06/02/2024 163.85p 165.75p 162.35p 163.35p 4120961
05/02/2024 164.00p 168.05p 162.65p 163.80p 3749898
02/02/2024 170.05p 171.27p 165.75p 166.70p 1758524
01/02/2024 167.00p 169.95p 166.85p 167.65p 4383367
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

*Close Price adjusted for both dividends and splits