Abrdn (ABDN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/10/2022 134.40p 134.95p 132.50p 133.30p 6723916
10/10/2022 132.00p 137.25p 131.03p 135.50p 7573758
07/10/2022 135.30p 136.90p 132.10p 133.00p 9544652
06/10/2022 137.55p 138.45p 134.70p 135.95p 4872269
05/10/2022 142.95p 143.90p 136.70p 137.15p 3572076
04/10/2022 139.40p 144.30p 137.65p 143.55p 4169878
03/10/2022 136.75p 138.85p 133.98p 137.70p 6866929
30/09/2022 136.85p 142.20p 135.42p 139.10p 26090848
29/09/2022 136.45p 136.45p 132.25p 134.15p 13145402
28/09/2022 133.85p 139.20p 131.40p 137.00p 24956608
27/09/2022 137.45p 138.50p 134.90p 135.15p 8110158
26/09/2022 136.90p 138.95p 134.30p 136.10p 5934375
23/09/2022 142.25p 142.50p 136.68p 137.45p 6064109
22/09/2022 143.70p 145.80p 141.95p 142.35p 4970059
21/09/2022 141.15p 147.05p 141.15p 146.65p 5866838
20/09/2022 145.75p 147.00p 141.35p 142.40p 8077079
16/09/2022 145.00p 147.55p 142.55p 144.15p 61805100
15/09/2022 143.90p 145.10p 141.50p 144.55p 24376506
14/09/2022 143.90p 145.45p 141.25p 142.30p 9999190
13/09/2022 154.90p 157.26p 149.10p 149.20p 8661790
12/09/2022 152.95p 155.05p 151.98p 154.80p 5645453
09/09/2022 150.55p 153.05p 149.85p 151.35p 5589304
08/09/2022 153.85p 154.00p 148.55p 149.65p 6930006
07/09/2022 152.80p 154.75p 150.60p 153.65p 5572035
06/09/2022 146.95p 154.70p 146.20p 151.70p 7630011
05/09/2022 149.40p 149.65p 146.65p 147.50p 7174344
02/09/2022 142.95p 152.75p 142.80p 152.10p 6927666
01/09/2022 144.45p 147.20p 140.85p 141.55p 6938256
31/08/2022 147.75p 148.25p 144.90p 146.85p 31381434
30/08/2022 148.95p 150.08p 145.80p 146.40p 5936761
26/08/2022 150.05p 151.55p 146.55p 147.05p 4501434
25/08/2022 151.30p 151.45p 148.15p 149.35p 3309230
24/08/2022 151.00p 151.90p 148.15p 150.15p 5377555
23/08/2022 150.65p 152.85p 149.15p 151.70p 13884046
22/08/2022 158.15p 158.15p 151.60p 151.60p 6413280
19/08/2022 160.50p 160.80p 158.10p 158.50p 6502854
18/08/2022 159.30p 162.30p 157.90p 161.85p 5828775
17/08/2022 173.85p 174.82p 165.97p 166.00p 7414686
16/08/2022 175.05p 176.59p 172.50p 172.50p 6026739
15/08/2022 176.85p 178.20p 175.10p 175.55p 5973282
12/08/2022 173.20p 176.16p 171.83p 175.60p 4279152
11/08/2022 172.00p 174.60p 171.50p 172.85p 6493095
10/08/2022 161.10p 171.35p 160.15p 171.35p 10680800
09/08/2022 157.00p 170.00p 155.23p 161.15p 11133078
08/08/2022 169.25p 172.95p 167.62p 172.95p 6602578
05/08/2022 168.25p 168.95p 166.70p 167.15p 3897469
04/08/2022 164.60p 168.35p 164.25p 167.60p 5904732
03/08/2022 160.30p 164.45p 159.45p 164.30p 4396666
02/08/2022 165.10p 165.75p 159.80p 160.15p 8171598
01/08/2022 166.10p 168.22p 163.90p 165.95p 3676174
29/07/2022 162.45p 165.70p 162.16p 165.70p 6999235
28/07/2022 158.15p 161.90p 157.95p 161.00p 5172238
27/07/2022 155.00p 158.84p 153.69p 156.85p 4429290
26/07/2022 159.20p 159.65p 153.50p 153.50p 11116581
25/07/2022 160.80p 161.40p 157.60p 159.05p 5430785
22/07/2022 160.60p 163.15p 158.85p 161.60p 4230614
21/07/2022 159.50p 162.64p 157.90p 161.15p 7398508
20/07/2022 159.70p 160.65p 155.88p 158.25p 8696810
19/07/2022 154.00p 158.70p 152.25p 158.70p 9936406
18/07/2022 155.65p 157.40p 154.12p 155.20p 6617220
15/07/2022 151.00p 154.05p 149.65p 153.75p 10329267
14/07/2022 153.45p 154.02p 149.28p 150.55p 8191250
13/07/2022 156.30p 158.65p 153.80p 154.15p 8925099
12/07/2022 157.20p 162.30p 156.20p 162.30p 6456307
11/07/2022 160.40p 160.60p 157.50p 158.70p 7034691
08/07/2022 161.00p 164.20p 159.30p 163.70p 5366450
07/07/2022 157.65p 161.30p 156.90p 161.00p 7030969
06/07/2022 154.85p 162.10p 154.55p 156.55p 8963536
05/07/2022 155.60p 157.00p 148.75p 148.95p 4469866
04/07/2022 156.20p 157.15p 153.00p 154.55p 3895799
01/07/2022 154.30p 159.43p 150.35p 154.50p 6012628
30/06/2022 160.60p 160.99p 156.25p 159.85p 10588014
29/06/2022 164.30p 165.49p 162.30p 164.00p 4870267
28/06/2022 163.20p 168.05p 163.20p 166.85p 6447387
27/06/2022 172.45p 172.81p 166.35p 166.85p 6702848
24/06/2022 164.30p 170.95p 163.65p 170.95p 4208788
23/06/2022 165.10p 165.95p 162.25p 162.25p 5655180
22/06/2022 162.35p 167.43p 160.35p 166.40p 7879529
21/06/2022 165.40p 166.75p 164.30p 165.10p 3727773
20/06/2022 163.95p 165.13p 161.45p 163.85p 4511905
17/06/2022 160.30p 165.65p 159.85p 163.10p 13630970
16/06/2022 167.70p 168.20p 160.57p 160.90p 10399611
15/06/2022 169.45p 170.90p 163.85p 169.00p 12399191
14/06/2022 172.20p 172.20p 166.20p 169.40p 7495235
13/06/2022 172.00p 173.25p 168.50p 169.75p 12133834
10/06/2022 181.90p 182.20p 174.55p 174.60p 6778983
09/06/2022 185.20p 186.15p 182.00p 183.15p 4398322
08/06/2022 191.80p 191.90p 185.58p 186.50p 4094015
07/06/2022 194.65p 195.80p 189.85p 191.25p 4923821
06/06/2022 194.90p 198.55p 194.40p 196.60p 5203473
01/06/2022 197.05p 197.30p 192.75p 192.75p 7118476
31/05/2022 197.35p 198.60p 195.00p 195.00p 20741788
30/05/2022 197.60p 199.90p 196.05p 198.45p 2926001
27/05/2022 196.55p 197.45p 194.25p 196.15p 5149119
26/05/2022 189.90p 196.65p 189.21p 195.90p 19642866
25/05/2022 191.35p 192.30p 188.15p 189.85p 12510301
24/05/2022 190.40p 190.75p 189.35p 190.05p 15649660
23/05/2022 188.65p 191.30p 186.65p 191.30p 5218992
20/05/2022 182.25p 186.40p 181.19p 185.50p 8425597
19/05/2022 185.20p 185.85p 178.10p 178.90p 6321282
18/05/2022 193.55p 193.55p 187.00p 187.25p 4336177
17/05/2022 188.95p 192.40p 188.15p 192.05p 4532185
16/05/2022 187.95p 189.55p 186.85p 188.35p 4669128
13/05/2022 185.45p 189.60p 184.30p 189.30p 3869496
12/05/2022 181.00p 183.80p 177.75p 182.00p 21009932
11/05/2022 183.00p 187.00p 181.45p 184.90p 5577283
10/05/2022 182.30p 183.95p 179.40p 181.55p 6165255
09/05/2022 180.75p 181.55p 177.80p 179.05p 5100389
06/05/2022 185.00p 186.30p 180.80p 182.20p 6394457
05/05/2022 192.60p 193.30p 185.40p 185.50p 4342397
04/05/2022 189.10p 190.20p 187.20p 188.15p 6753039
03/05/2022 187.60p 190.88p 185.85p 188.90p 7036603
29/04/2022 188.45p 189.90p 186.60p 189.30p 8320828
28/04/2022 189.00p 189.70p 186.00p 187.40p 4950885
27/04/2022 189.15p 189.15p 183.65p 186.20p 8370444
26/04/2022 193.15p 194.98p 188.55p 188.55p 6157804
25/04/2022 189.40p 192.65p 187.37p 191.55p 4788888
22/04/2022 198.25p 198.65p 192.93p 193.30p 5936386
21/04/2022 196.35p 200.70p 195.47p 200.00p 5528685
20/04/2022 193.95p 196.95p 192.90p 196.15p 3860333
19/04/2022 198.90p 221.88p 193.20p 193.20p 4355964
14/04/2022 198.60p 198.95p 195.55p 197.65p 5223387
13/04/2022 201.60p 202.30p 195.40p 197.30p 6207910
12/04/2022 203.30p 204.70p 201.20p 202.60p 9793237
11/04/2022 206.20p 208.80p 205.60p 205.70p 6251688
08/04/2022 206.80p 208.80p 205.52p 207.90p 4321517
07/04/2022 206.00p 207.70p 201.80p 203.00p 5568352
06/04/2022 214.90p 215.80p 209.70p 211.00p 7259103
05/04/2022 215.40p 216.70p 211.40p 214.50p 6641687
04/04/2022 214.30p 216.20p 212.40p 215.70p 4340609
01/04/2022 215.20p 216.55p 213.10p 213.90p 5829016
31/03/2022 215.30p 217.57p 213.80p 214.90p 7491477
30/03/2022 213.90p 215.10p 212.40p 214.40p 7555638
29/03/2022 205.60p 215.75p 205.20p 215.00p 5087600
28/03/2022 205.00p 208.50p 204.20p 207.10p 3088415
25/03/2022 204.90p 204.90p 201.80p 203.50p 3455125
24/03/2022 203.70p 205.80p 202.60p 204.60p 4019837
23/03/2022 208.20p 208.35p 203.00p 204.00p 3682613
22/03/2022 204.10p 207.40p 202.80p 207.00p 4190001
21/03/2022 209.40p 209.70p 203.40p 203.40p 4341854
18/03/2022 208.00p 210.80p 204.10p 209.10p 15641769
17/03/2022 210.00p 211.68p 206.30p 209.30p 43175528
16/03/2022 198.75p 208.10p 198.75p 208.10p 6966398
15/03/2022 195.80p 197.50p 193.20p 196.30p 6321355
14/03/2022 197.45p 200.90p 194.80p 197.50p 5254786
11/03/2022 191.65p 198.05p 191.30p 193.10p 6247799
10/03/2022 192.40p 193.30p 186.54p 189.30p 7064360
09/03/2022 183.50p 191.81p 182.70p 190.75p 5664226
08/03/2022 175.60p 184.50p 174.35p 179.90p 9225386
07/03/2022 173.00p 182.75p 164.80p 179.15p 8771302
04/03/2022 189.85p 190.40p 179.00p 179.00p 7755748
03/03/2022 199.15p 201.70p 189.45p 190.55p 5836032
02/03/2022 191.05p 200.60p 188.55p 199.50p 12827048
01/03/2022 202.60p 203.52p 194.25p 195.75p 10920860
28/02/2022 204.20p 206.70p 200.50p 206.70p 9523111
25/02/2022 201.80p 210.20p 200.01p 208.90p 6187280
24/02/2022 213.10p 216.10p 202.30p 202.80p 8441272
23/02/2022 224.70p 227.50p 222.70p 222.70p 3687594
22/02/2022 226.70p 228.40p 221.90p 222.90p 6350857
21/02/2022 235.70p 236.80p 230.50p 233.60p 2801886
18/02/2022 232.60p 235.60p 232.30p 233.40p 4618512
17/02/2022 241.00p 242.00p 231.70p 231.70p 4127328
16/02/2022 239.90p 242.00p 238.50p 241.80p 3318779
15/02/2022 236.60p 239.90p 235.50p 239.90p 3146738
14/02/2022 241.10p 241.42p 232.10p 237.30p 4712252
11/02/2022 245.10p 247.20p 243.40p 246.00p 4583326
10/02/2022 252.80p 254.00p 246.50p 248.70p 3357782
09/02/2022 248.00p 252.80p 246.50p 252.80p 3278243
08/02/2022 243.70p 246.00p 242.80p 246.00p 4011289
07/02/2022 239.60p 243.00p 238.38p 243.00p 4541311
04/02/2022 244.80p 245.70p 238.80p 239.80p 3196369
03/02/2022 244.90p 246.01p 242.00p 243.30p 3949304
02/02/2022 243.30p 247.59p 242.20p 245.70p 5276214
01/02/2022 242.40p 245.20p 239.70p 240.60p 3034890
31/01/2022 245.60p 245.60p 240.10p 240.90p 4462650
28/01/2022 240.90p 243.70p 239.30p 242.00p 8254911
27/01/2022 237.10p 241.59p 236.30p 238.20p 4051260
26/01/2022 238.00p 242.60p 237.40p 241.00p 3302187
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

*Close Price adjusted for both dividends and splits