Abrdn (ABDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits