Abrdn (ABDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/12/2025 199.10p 200.80p 196.50p 198.90p 3111020
08/12/2025 197.40p 198.70p 195.30p 196.00p 3471565
05/12/2025 199.80p 200.80p 196.50p 196.50p 2188472
04/12/2025 201.40p 204.00p 199.70p 199.80p 2649914
03/12/2025 201.20p 206.37p 197.60p 202.40p 7549845
02/12/2025 203.80p 205.80p 202.00p 205.60p 4441222
01/12/2025 206.40p 207.00p 202.00p 202.00p 3631158
28/11/2025 207.00p 207.20p 203.80p 207.20p 2305985
27/11/2025 205.00p 207.00p 202.80p 205.60p 2640456
26/11/2025 200.20p 204.60p 196.40p 203.80p 4418690
25/11/2025 199.30p 199.30p 194.90p 198.60p 2189027
24/11/2025 196.50p 198.90p 195.50p 197.00p 2896493
21/11/2025 194.20p 196.90p 192.60p 194.70p 2676260
20/11/2025 197.10p 199.20p 195.40p 197.30p 1887836
19/11/2025 196.40p 197.00p 192.80p 195.00p 2924555
18/11/2025 197.00p 197.60p 194.90p 196.00p 6210067
17/11/2025 203.20p 204.60p 199.70p 199.90p 2154348
14/11/2025 205.80p 205.80p 200.40p 203.60p 3207569
13/11/2025 205.80p 207.20p 203.80p 205.80p 2198259
12/11/2025 207.00p 207.00p 202.20p 204.80p 9940568
11/11/2025 206.20p 206.20p 201.60p 204.40p 3348281
10/11/2025 201.60p 203.81p 200.40p 203.60p 3035951
07/11/2025 200.80p 204.80p 199.01p 201.40p 5307643
06/11/2025 204.80p 206.00p 201.14p 201.40p 2999460
05/11/2025 204.60p 207.00p 202.60p 204.20p 3329981
04/11/2025 203.20p 206.60p 200.00p 204.60p 2897850
03/11/2025 204.60p 205.80p 201.80p 205.00p 1951340
31/10/2025 204.20p 206.60p 203.00p 203.00p 1994319
30/10/2025 206.00p 206.40p 202.00p 204.40p 1874142
29/10/2025 207.40p 208.60p 205.40p 205.40p 3860267
28/10/2025 206.60p 209.40p 205.00p 206.40p 2334268
27/10/2025 206.00p 210.00p 202.20p 206.80p 5024715
24/10/2025 206.60p 206.80p 200.60p 204.40p 1929545
23/10/2025 202.80p 205.67p 199.40p 203.80p 3088299
22/10/2025 208.60p 209.20p 194.87p 201.80p 3480018
21/10/2025 205.80p 205.80p 199.80p 201.40p 3051814
20/10/2025 200.00p 203.00p 198.60p 203.00p 2448201
17/10/2025 201.60p 203.00p 194.10p 199.00p 9919214
16/10/2025 208.60p 209.40p 203.80p 205.00p 1521837
15/10/2025 209.80p 211.40p 207.00p 207.80p 4534501
14/10/2025 208.20p 209.80p 205.80p 209.40p 4328912
13/10/2025 205.40p 210.20p 205.00p 210.20p 3657492
10/10/2025 210.60p 210.60p 205.60p 205.60p 3757641
09/10/2025 206.80p 210.40p 205.80p 209.80p 2347240
08/10/2025 209.20p 210.40p 196.44p 208.00p 14009605
07/10/2025 209.20p 210.20p 205.20p 208.80p 3042625
06/10/2025 209.00p 209.80p 203.20p 208.40p 4062937
03/10/2025 201.60p 207.00p 200.80p 207.00p 5407844
02/10/2025 198.90p 201.80p 197.70p 200.80p 4553660
01/10/2025 193.30p 199.00p 193.30p 198.30p 2864166
30/09/2025 195.00p 198.50p 193.70p 197.50p 4607531
29/09/2025 189.90p 195.60p 189.90p 194.30p 4389144
26/09/2025 190.40p 193.60p 190.10p 193.10p 2219781
25/09/2025 189.90p 191.80p 188.90p 190.00p 4903720
24/09/2025 190.00p 192.40p 188.60p 190.80p 3091382
23/09/2025 189.30p 191.50p 189.20p 190.70p 2540664
22/09/2025 188.80p 190.30p 187.50p 188.70p 1317901
19/09/2025 189.10p 189.64p 186.70p 188.80p 5483117
18/09/2025 186.40p 189.00p 185.40p 188.00p 2463870
17/09/2025 185.30p 187.70p 182.90p 186.50p 2025690
16/09/2025 185.20p 186.50p 185.20p 183.40p 1678628
15/09/2025 185.20p 187.60p 185.00p 186.50p 2101569
12/09/2025 186.50p 188.30p 184.30p 184.30p 2534469
11/09/2025 184.80p 184.80p 182.00p 185.90p 1826542
10/09/2025 184.80p 184.80p 180.80p 182.00p 3484696
09/09/2025 183.90p 185.20p 178.00p 182.40p 5994970
08/09/2025 186.60p 189.70p 177.52p 183.90p 4419459
05/09/2025 187.80p 189.70p 185.90p 187.20p 2025958
04/09/2025 184.60p 188.50p 184.10p 187.70p 2565194
03/09/2025 183.30p 187.27p 181.10p 185.60p 3775042
02/09/2025 194.10p 194.40p 183.57p 183.60p 6296208
01/09/2025 198.90p 198.90p 193.50p 193.80p 2192906
29/08/2025 194.90p 195.80p 193.60p 194.70p 2031273
28/08/2025 196.00p 197.40p 193.70p 195.10p 1329736
27/08/2025 197.90p 199.00p 195.20p 195.90p 2465872
26/08/2025 198.30p 198.90p 195.60p 197.40p 3236755
22/08/2025 196.00p 201.00p 195.20p 200.20p 2359204
21/08/2025 199.00p 199.00p 195.10p 196.30p 2125259
20/08/2025 196.10p 204.64p 194.70p 198.40p 2832052
19/08/2025 190.60p 197.50p 190.60p 195.40p 1787931
18/08/2025 195.50p 195.83p 192.60p 194.40p 3330590
15/08/2025 196.00p 197.80p 192.77p 193.90p 2667879
14/08/2025 196.60p 197.70p 193.90p 195.30p 3039445
13/08/2025 205.00p 205.80p 202.40p 202.40p 3878661
12/08/2025 204.80p 206.80p 203.00p 204.00p 3096421
11/08/2025 205.00p 205.73p 202.40p 204.80p 2592713
08/08/2025 203.00p 204.72p 200.80p 203.80p 2481950
07/08/2025 204.60p 204.60p 201.40p 203.00p 3125179
06/08/2025 201.00p 203.80p 198.40p 201.80p 3271969
05/08/2025 199.40p 199.90p 196.60p 199.40p 3358233
04/08/2025 195.60p 199.20p 193.60p 197.50p 3516576
01/08/2025 197.00p 200.60p 193.20p 194.60p 4570259
31/07/2025 198.10p 202.60p 197.50p 200.60p 6103949
30/07/2025 195.00p 203.40p 190.30p 199.00p 6650788
29/07/2025 200.40p 202.00p 197.60p 198.30p 3261188
28/07/2025 205.00p 206.60p 198.80p 199.80p 3179502
25/07/2025 204.80p 206.40p 200.80p 203.80p 3801774
24/07/2025 200.00p 206.00p 196.10p 205.60p 5151018
23/07/2025 198.70p 201.99p 198.20p 198.70p 3697687
22/07/2025 198.40p 198.90p 196.30p 197.70p 3117410
21/07/2025 198.00p 198.90p 196.50p 198.40p 2577762
18/07/2025 197.20p 198.50p 194.80p 197.50p 3282887
17/07/2025 195.70p 196.90p 192.40p 195.70p 3148732
16/07/2025 192.70p 198.30p 192.00p 194.10p 3086216
15/07/2025 195.00p 197.60p 192.40p 194.00p 3367730
14/07/2025 191.80p 194.80p 189.00p 194.80p 3097781
11/07/2025 187.40p 193.50p 187.40p 192.30p 2587406
10/07/2025 192.10p 192.30p 187.50p 191.00p 2149452
09/07/2025 185.80p 191.40p 183.90p 189.40p 5062989
08/07/2025 188.70p 192.30p 188.20p 188.40p 3971810
07/07/2025 187.80p 191.20p 185.50p 190.00p 2711696
04/07/2025 189.80p 191.00p 187.70p 187.70p 1682030
03/07/2025 187.40p 192.38p 186.70p 190.80p 2802696
02/07/2025 187.70p 188.80p 182.30p 186.80p 5372200
01/07/2025 187.30p 189.50p 185.90p 186.90p 3839854
30/06/2025 190.60p 192.60p 187.10p 187.20p 4845688
27/06/2025 191.20p 192.80p 188.20p 190.00p 7023702
26/06/2025 192.60p 194.40p 190.00p 190.00p 4506936
25/06/2025 191.00p 192.50p 188.70p 192.40p 3223468
24/06/2025 187.00p 191.30p 185.60p 190.40p 5783456
23/06/2025 184.90p 188.00p 184.70p 186.00p 2462228
20/06/2025 189.00p 190.90p 186.60p 186.80p 9429476
19/06/2025 189.00p 193.20p 186.50p 187.80p 2903140
18/06/2025 192.90p 194.20p 187.50p 190.40p 3829432
17/06/2025 188.60p 191.80p 187.30p 191.50p 5258387
16/06/2025 186.30p 191.10p 185.90p 190.20p 2983996
13/06/2025 188.80p 191.50p 183.30p 185.70p 4413150
12/06/2025 193.30p 194.50p 190.80p 191.30p 3908904
11/06/2025 195.90p 197.80p 193.70p 194.50p 3779170
10/06/2025 191.20p 200.14p 190.20p 195.70p 10656118
09/06/2025 183.50p 184.60p 182.60p 184.00p 2415792
06/06/2025 179.70p 183.50p 178.74p 183.50p 4225671
05/06/2025 174.60p 180.20p 174.50p 179.70p 5147002
04/06/2025 180.00p 180.70p 173.60p 174.70p 4269688
03/06/2025 180.90p 182.90p 177.30p 179.50p 6600457
02/06/2025 175.00p 181.50p 173.50p 180.80p 8265000
30/05/2025 171.70p 175.00p 171.00p 173.60p 6185076
29/05/2025 171.90p 173.40p 167.47p 171.90p 15798667
28/05/2025 170.60p 172.80p 170.60p 171.50p 3889970
27/05/2025 170.00p 173.00p 168.50p 171.10p 3865173
23/05/2025 165.00p 169.90p 163.80p 168.30p 3827764
22/05/2025 167.10p 169.00p 166.20p 168.40p 2270678
21/05/2025 168.20p 170.00p 166.60p 168.40p 3903767
20/05/2025 167.40p 170.93p 166.10p 169.50p 4273414
19/05/2025 167.00p 169.00p 164.60p 166.50p 3172134
16/05/2025 167.50p 168.20p 166.30p 167.40p 2793677
15/05/2025 164.00p 167.96p 164.00p 166.40p 5713629
14/05/2025 163.70p 165.30p 162.00p 165.00p 3898169
13/05/2025 160.50p 163.80p 160.30p 163.30p 3867043
12/05/2025 158.90p 163.00p 157.86p 160.60p 4920266
09/05/2025 156.00p 157.10p 154.20p 157.00p 2050810
08/05/2025 155.30p 159.60p 155.00p 156.80p 3124964
07/05/2025 156.00p 156.32p 154.30p 155.00p 2795935
06/05/2025 158.40p 159.90p 155.70p 156.60p 6566559
02/05/2025 156.40p 157.90p 154.60p 156.70p 4311518
01/05/2025 147.20p 156.50p 147.00p 156.50p 4625365
30/04/2025 149.70p 149.70p 145.30p 147.60p 4179287
29/04/2025 144.40p 148.52p 143.70p 146.20p 3144414
28/04/2025 144.30p 145.00p 142.80p 144.40p 3240564
25/04/2025 144.50p 144.50p 142.30p 142.90p 1969249
24/04/2025 141.00p 143.40p 140.00p 142.40p 1697540
23/04/2025 141.40p 143.10p 139.00p 141.00p 3670771
22/04/2025 138.80p 139.80p 137.40p 139.00p 2680140
17/04/2025 139.20p 140.30p 136.94p 138.40p 2776721
16/04/2025 142.30p 142.80p 139.40p 139.40p 4189130
15/04/2025 138.50p 143.56p 138.50p 143.10p 6400504
14/04/2025 133.00p 138.90p 131.70p 138.90p 6124429
11/04/2025 130.20p 132.70p 126.30p 130.10p 4844475
10/04/2025 132.60p 137.70p 129.50p 129.50p 10900365
09/04/2025 126.80p 127.51p 120.80p 123.70p 8783704
08/04/2025 130.30p 133.01p 127.70p 130.70p 8600753
07/04/2025 132.20p 136.38p 125.60p 127.20p 12531620
04/04/2025 145.60p 147.40p 134.90p 135.50p 8391734
03/04/2025 151.90p 151.90p 145.90p 146.60p 3079816
02/04/2025 153.40p 156.00p 148.50p 152.60p 5388051
01/04/2025 155.50p 157.80p 154.18p 155.30p 2457778
31/03/2025 159.95p 160.30p 153.90p 154.65p 6656691
28/03/2025 159.20p 162.45p 158.05p 160.30p 1945278
27/03/2025 161.35p 162.55p 158.65p 159.75p 3483474
26/03/2025 168.50p 172.15p 166.90p 168.85p 6172276
25/03/2025 166.60p 172.10p 166.60p 169.40p 2580654
24/03/2025 170.00p 172.40p 168.50p 170.65p 2873028
21/03/2025 173.00p 173.65p 170.10p 170.20p 9596354
20/03/2025 174.55p 174.90p 171.35p 173.45p 18309360
19/03/2025 171.55p 175.80p 171.55p 174.20p 3192377
18/03/2025 174.25p 177.20p 174.25p 175.00p 2561128
17/03/2025 173.00p 176.35p 173.00p 175.65p 2369293
14/03/2025 168.10p 175.75p 168.10p 174.70p 3581976
13/03/2025 170.70p 174.30p 167.40p 169.45p 2292760
12/03/2025 176.65p 176.65p 173.00p 173.30p 2288620
11/03/2025 174.45p 179.92p 174.45p 175.10p 2941999
10/03/2025 176.00p 176.41p 173.50p 174.90p 2791031
07/03/2025 175.45p 177.40p 174.20p 175.00p 4038067
06/03/2025 177.05p 180.25p 173.85p 176.00p 4238733
05/03/2025 174.90p 177.23p 171.35p 172.85p 4150740
04/03/2025 165.90p 186.48p 164.05p 174.45p 15381516
03/03/2025 158.15p 162.65p 155.10p 162.00p 6224657
28/02/2025 156.00p 158.55p 154.75p 158.55p 4987215
27/02/2025 156.00p 159.25p 155.55p 156.80p 2435238
26/02/2025 157.40p 159.00p 156.40p 158.20p 3090896

*Close Price adjusted for both dividends and splits