LSE - Delayed Quote GBp

abrdn plc (ABDN.L)

146.05 +4.90 (+3.47%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 144.10 148.90 142.96 146.05 146.05 9,718,029
Apr 25, 2024 138.30 144.85 137.70 141.15 141.15 12,594,884
Apr 24, 2024 145.00 145.00 137.10 138.95 138.95 15,038,534
Apr 23, 2024 136.40 138.85 136.40 138.85 138.85 6,533,048
Apr 22, 2024 138.35 139.20 135.60 136.70 136.70 5,663,405
Apr 19, 2024 136.55 139.30 134.60 136.20 136.20 3,745,558
Apr 18, 2024 138.70 140.35 136.30 138.20 138.20 3,770,776
Apr 17, 2024 135.65 140.24 135.65 137.80 137.80 5,334,861
Apr 16, 2024 138.95 139.65 136.05 136.80 136.80 4,674,259
Apr 15, 2024 138.80 143.55 138.80 141.05 141.05 4,839,560
Apr 12, 2024 142.70 142.70 138.90 139.45 139.45 6,437,985
Apr 11, 2024 139.60 142.40 138.95 140.85 140.85 5,080,637
Apr 10, 2024 141.95 144.95 139.05 141.55 141.55 8,162,268
Apr 9, 2024 140.25 143.70 140.10 141.95 141.95 7,097,384
Apr 8, 2024 138.40 142.55 138.16 141.50 141.50 7,587,412
Apr 5, 2024 139.00 139.95 136.20 138.85 138.85 6,890,897
Apr 4, 2024 143.35 145.10 139.98 140.60 140.60 5,095,572
Apr 3, 2024 140.05 144.27 140.05 142.95 142.95 6,740,174
Apr 2, 2024 140.00 145.60 139.25 139.70 139.70 5,871,179
Mar 28, 2024 141.95 143.66 140.00 141.10 141.10 9,592,241
Mar 27, 2024 143.00 144.55 140.95 142.75 142.75 7,474,756
Mar 26, 2024 144.45 145.30 142.40 144.55 144.55 5,458,168
Mar 25, 2024 143.15 145.88 142.82 144.55 144.55 4,203,721
Mar 22, 2024 146.05 149.65 145.50 145.60 145.60 8,058,850
Mar 21, 2024 145.35 148.15 144.45 146.90 146.90 9,512,888
Mar 20, 2024 141.25 143.05 140.80 142.45 142.45 10,672,173
Mar 19, 2024 138.20 141.35 137.70 141.35 141.35 8,014,365
Mar 18, 2024 139.35 140.70 136.23 138.45 138.45 8,421,146
Mar 15, 2024 142.00 143.05 139.25 139.60 139.60 27,076,242
Mar 14, 2024 7.30 Dividend
Mar 14, 2024 142.70 144.84 139.40 140.60 140.60 9,581,264
Mar 13, 2024 151.35 154.95 148.80 148.80 141.50 10,638,382
Mar 12, 2024 153.20 155.80 152.65 154.25 146.68 14,535,606
Mar 11, 2024 152.40 155.50 150.80 151.85 144.40 6,337,107
Mar 8, 2024 153.20 154.10 152.13 152.35 144.88 4,587,071
Mar 7, 2024 152.00 155.05 151.13 153.15 145.64 6,875,412
Mar 6, 2024 151.85 154.45 151.20 153.05 145.54 3,297,223
Mar 5, 2024 151.80 152.85 150.20 151.85 144.40 5,140,325
Mar 4, 2024 154.65 155.50 151.20 152.85 145.35 6,338,242
Mar 1, 2024 158.80 159.30 153.35 155.45 147.82 5,986,538
Feb 29, 2024 154.65 159.55 154.65 157.40 149.68 11,258,872
Feb 28, 2024 157.40 159.25 152.10 154.15 146.59 7,301,567
Feb 27, 2024 162.80 174.15 152.05 156.20 148.54 13,936,001
Feb 26, 2024 163.45 164.75 161.25 161.50 153.58 6,042,578
Feb 23, 2024 163.05 167.90 162.15 164.05 156.00 5,535,753
Feb 22, 2024 166.20 166.20 162.18 164.00 155.95 6,194,841
Feb 21, 2024 159.05 163.65 159.05 163.65 155.62 13,441,470
Feb 20, 2024 157.60 164.30 157.60 159.25 151.44 11,783,004
Feb 19, 2024 163.40 164.55 160.65 160.65 152.77 5,205,454
Feb 16, 2024 159.25 165.15 159.25 164.30 156.24 7,762,901
Feb 15, 2024 162.15 163.80 160.90 162.85 154.86 3,332,449
Feb 14, 2024 158.00 162.80 158.00 161.10 153.20 3,810,836
Feb 13, 2024 165.00 165.00 158.18 158.90 151.10 4,744,816
Feb 12, 2024 162.00 165.35 162.00 165.35 157.24 8,384,261
Feb 9, 2024 163.30 165.49 161.85 162.75 154.77 3,211,595
Feb 8, 2024 160.00 165.45 160.00 163.25 155.24 8,822,214
Feb 7, 2024 163.00 163.75 161.30 161.60 153.67 7,926,436
Feb 6, 2024 163.85 165.75 162.35 163.35 155.34 5,151,934
Feb 5, 2024 164.00 168.05 162.65 163.80 155.76 6,117,158
Feb 2, 2024 170.05 171.27 165.75 166.70 158.52 2,709,542
Feb 1, 2024 167.00 169.95 166.85 167.65 159.43 5,745,682
Jan 31, 2024 167.85 170.55 167.00 168.50 160.23 4,675,716
Jan 30, 2024 167.70 170.75 167.55 168.35 160.09 3,924,275
Jan 29, 2024 176.10 176.55 168.15 168.15 159.90 4,964,722
Jan 26, 2024 171.55 175.45 170.60 175.35 166.75 6,924,557
Jan 25, 2024 174.25 174.80 168.85 171.70 163.28 7,288,452
Jan 24, 2024 172.00 180.40 165.75 175.00 166.41 9,168,369
Jan 23, 2024 181.70 181.70 172.30 172.30 163.85 9,472,894
Jan 22, 2024 174.85 179.65 174.77 177.95 169.22 3,602,586
Jan 19, 2024 176.30 181.30 176.30 178.55 169.79 6,184,299
Jan 18, 2024 172.65 179.85 170.00 179.85 171.03 6,257,686
Jan 17, 2024 175.00 175.00 168.85 172.70 164.23 4,367,565
Jan 16, 2024 168.90 174.50 167.65 173.90 165.37 11,861,968
Jan 15, 2024 168.70 170.35 167.55 170.25 161.90 2,984,915
Jan 12, 2024 170.35 172.20 168.65 168.65 160.38 4,251,084
Jan 11, 2024 170.65 173.38 168.60 168.60 160.33 9,483,416
Jan 10, 2024 168.70 171.61 168.70 170.65 162.28 3,448,710
Jan 9, 2024 173.45 174.20 169.05 170.65 162.28 5,755,020
Jan 8, 2024 168.60 174.10 168.50 172.75 164.28 4,920,287
Jan 5, 2024 171.60 173.13 168.70 170.90 162.52 4,378,453
Jan 4, 2024 168.60 173.40 168.60 173.40 164.89 4,403,136
Jan 3, 2024 174.00 176.00 169.75 171.55 163.13 5,308,223
Jan 2, 2024 179.15 180.90 174.25 174.75 166.18 4,485,531
Dec 29, 2023 177.15 180.85 177.15 178.65 169.89 2,121,536
Dec 28, 2023 180.40 181.60 178.75 179.45 170.65 2,852,234
Dec 27, 2023 182.25 184.10 179.15 180.70 171.84 6,723,823
Dec 22, 2023 181.60 184.60 177.90 182.60 173.64 2,374,766
Dec 21, 2023 181.40 185.00 180.73 181.70 172.79 4,709,250
Dec 20, 2023 183.95 186.00 182.45 183.85 174.83 5,329,462
Dec 19, 2023 183.00 185.50 181.70 182.60 173.64 5,347,998
Dec 18, 2023 179.35 185.40 179.20 183.90 174.88 12,082,662
Dec 15, 2023 182.10 186.35 182.10 183.35 174.36 13,450,597
Dec 14, 2023 177.05 184.65 176.70 182.10 173.17 7,882,690
Dec 13, 2023 169.50 174.18 166.80 172.40 163.94 7,304,469
Dec 12, 2023 180.95 180.95 169.35 171.70 163.28 10,613,565
Dec 11, 2023 179.65 181.52 178.50 181.00 172.12 5,696,467
Dec 8, 2023 176.00 180.10 174.40 179.00 170.22 7,217,736
Dec 7, 2023 172.75 176.40 171.65 175.65 167.03 5,890,048
Dec 6, 2023 167.45 174.48 163.90 173.60 165.08 7,024,487
Dec 5, 2023 162.00 169.25 161.80 167.50 159.28 6,702,980
Dec 4, 2023 163.85 168.18 163.05 165.35 157.24 6,145,059
Dec 1, 2023 163.10 167.80 163.05 164.15 156.10 5,233,378
Nov 30, 2023 163.45 167.35 159.20 162.95 154.96 28,724,901
Nov 29, 2023 164.15 167.35 163.70 167.20 159.00 5,064,346
Nov 28, 2023 163.15 166.00 162.65 163.75 155.72 5,843,079
Nov 27, 2023 167.40 169.70 165.50 166.05 157.90 6,033,467
Nov 24, 2023 165.05 169.80 165.05 168.80 160.52 4,820,414
Nov 23, 2023 166.85 170.70 166.65 168.05 159.81 5,138,155
Nov 22, 2023 168.50 171.85 165.50 170.40 162.04 7,241,010
Nov 21, 2023 170.30 172.40 168.00 168.50 160.23 6,196,092
Nov 20, 2023 171.60 174.00 170.45 171.95 163.51 7,055,529
Nov 17, 2023 169.65 175.45 167.70 172.20 163.75 7,361,891
Nov 16, 2023 174.38 175.20 169.59 169.60 161.28 7,788,250
Nov 15, 2023 172.45 178.75 171.10 175.35 166.75 10,486,484
Nov 14, 2023 162.95 172.65 162.95 172.20 163.75 8,157,705
Nov 13, 2023 161.80 167.15 161.80 166.65 158.47 8,531,939
Nov 10, 2023 169.00 169.00 163.75 165.75 157.62 8,693,237
Nov 9, 2023 164.50 167.95 161.70 167.05 158.85 8,830,944
Nov 8, 2023 160.80 167.10 160.80 164.65 156.57 7,205,140
Nov 7, 2023 161.45 165.60 161.45 164.40 156.33 6,370,700
Nov 6, 2023 164.60 169.00 163.70 163.70 155.67 10,870,832
Nov 3, 2023 165.00 171.20 162.87 168.55 160.28 7,617,720
Nov 2, 2023 157.40 163.55 153.70 163.25 155.24 6,323,482
Nov 1, 2023 153.80 157.95 153.80 156.30 148.63 7,812,591
Oct 31, 2023 156.95 159.10 152.50 156.65 148.96 6,060,505
Oct 30, 2023 156.20 157.70 154.30 154.75 147.16 6,646,894
Oct 27, 2023 152.60 156.65 151.45 154.20 146.64 5,729,265
Oct 26, 2023 150.35 154.10 149.75 153.00 145.49 6,523,258
Oct 25, 2023 153.50 153.85 150.65 152.05 144.59 7,016,318
Oct 24, 2023 154.95 156.90 153.05 153.55 146.02 6,641,174
Oct 23, 2023 151.00 155.05 149.90 154.50 146.92 8,423,653
Oct 20, 2023 151.15 154.25 150.75 150.90 143.50 12,596,833
Oct 19, 2023 155.50 158.50 153.50 153.50 145.97 15,871,952
Oct 18, 2023 162.10 162.10 158.80 159.95 152.10 11,299,896
Oct 17, 2023 163.40 165.00 160.55 161.60 153.67 8,813,368
Oct 16, 2023 158.65 164.50 158.00 164.20 156.14 8,314,062
Oct 13, 2023 166.10 166.10 157.63 157.65 149.92 10,099,621
Oct 12, 2023 165.45 167.40 164.63 166.10 157.95 12,425,057
Oct 11, 2023 159.75 164.65 159.75 164.05 156.00 11,628,681
Oct 10, 2023 156.25 161.75 155.75 160.75 152.86 11,535,521
Oct 9, 2023 157.35 158.05 154.25 155.10 147.49 8,432,402
Oct 6, 2023 155.50 158.48 154.00 157.10 149.39 8,401,386
Oct 5, 2023 154.00 157.15 153.85 154.80 147.21 10,365,601
Oct 4, 2023 153.00 155.75 150.80 151.30 143.88 10,561,665
Oct 3, 2023 154.15 155.40 152.25 153.55 146.02 9,545,937
Oct 2, 2023 158.25 162.56 154.00 154.80 147.21 32,014,345
Sep 29, 2023 155.05 157.40 154.70 155.75 148.11 7,155,224
Sep 28, 2023 153.75 154.34 152.10 153.85 146.30 10,506,903
Sep 27, 2023 153.15 155.24 152.40 154.15 146.59 8,809,278
Sep 26, 2023 152.60 154.76 152.00 153.50 145.97 9,596,483
Sep 25, 2023 154.75 155.73 152.35 154.00 146.44 8,882,805
Sep 22, 2023 155.10 157.45 154.25 155.40 147.78 15,464,209
Sep 21, 2023 158.45 159.70 154.15 155.55 147.92 8,877,546
Sep 20, 2023 158.00 161.20 158.00 159.55 151.72 9,527,928
Sep 19, 2023 157.50 159.85 157.35 157.35 149.63 8,907,738
Sep 18, 2023 162.80 165.65 157.35 157.35 149.63 10,409,849
Sep 15, 2023 163.35 165.20 162.55 163.60 155.57 61,983,490
Sep 14, 2023 158.80 162.50 157.46 162.00 154.05 9,716,492
Sep 13, 2023 157.05 159.20 155.65 158.70 150.91 10,915,551
Sep 12, 2023 157.75 160.55 156.40 158.05 150.30 12,852,445
Sep 11, 2023 155.60 158.50 155.60 157.25 149.54 8,235,367
Sep 8, 2023 156.80 158.00 154.82 156.50 148.82 7,988,690
Sep 7, 2023 156.45 158.25 154.35 156.60 148.92 9,959,512
Sep 6, 2023 157.85 159.30 156.75 157.70 149.96 7,371,001
Sep 5, 2023 162.35 163.60 160.80 161.05 153.15 8,287,101
Sep 4, 2023 165.45 166.50 162.85 163.90 155.86 6,512,769
Sep 1, 2023 165.60 166.19 163.90 164.80 156.72 11,899,357
Aug 31, 2023 163.30 167.50 163.30 165.10 157.00 42,592,440
Aug 30, 2023 164.10 166.00 162.55 163.80 155.76 8,732,694
Aug 29, 2023 160.25 170.07 160.25 163.95 155.91 11,911,940
Aug 25, 2023 160.75 162.50 160.35 161.10 153.20 7,037,178
Aug 24, 2023 163.50 165.35 160.80 161.15 153.24 5,483,318
Aug 23, 2023 160.80 162.80 159.85 161.30 153.39 7,453,920
Aug 22, 2023 161.15 162.10 159.20 159.40 151.58 7,181,422
Aug 21, 2023 163.20 163.95 159.73 160.50 152.63 7,798,462
Aug 18, 2023 164.90 165.49 160.40 161.90 153.96 8,755,983
Aug 17, 2023 7.30 Dividend
Aug 17, 2023 166.00 169.63 165.35 165.90 157.76 8,935,717
Aug 16, 2023 176.95 178.40 173.90 173.95 158.47 6,459,384
Aug 15, 2023 181.50 182.10 175.40 177.40 161.62 8,165,255
Aug 14, 2023 186.00 186.70 181.45 182.50 166.26 9,370,361
Aug 11, 2023 190.50 193.34 187.00 187.00 170.36 7,047,301
Aug 10, 2023 193.60 197.40 192.45 193.55 176.33 7,398,070
Aug 9, 2023 194.00 198.25 191.45 194.60 177.29 12,832,039
Aug 8, 2023 210.00 210.05 193.00 193.00 175.83 23,212,233
Aug 7, 2023 219.20 219.60 217.26 218.50 199.06 4,948,990
Aug 4, 2023 219.30 220.60 217.20 219.90 200.34 4,143,102
Aug 3, 2023 219.90 221.30 216.50 218.30 198.88 6,944,788
Aug 2, 2023 222.30 224.80 219.30 221.30 201.61 6,278,837
Aug 1, 2023 233.80 234.90 227.60 228.10 207.81 16,489,240
Jul 31, 2023 233.70 235.30 231.68 231.90 211.27 7,282,684
Jul 28, 2023 234.80 237.80 234.20 235.50 214.55 4,228,174
Jul 27, 2023 235.80 236.90 234.30 236.20 215.19 7,120,377
Jul 26, 2023 232.00 234.90 232.00 234.80 213.91 4,536,127
Jul 25, 2023 233.90 235.00 232.00 233.50 212.73 4,181,017
Jul 24, 2023 231.90 235.94 231.70 233.20 212.45 5,418,272
Jul 21, 2023 235.40 236.00 232.90 233.50 212.73 5,560,613
Jul 20, 2023 230.70 238.00 230.50 236.70 215.64 8,147,013
Jul 19, 2023 225.00 231.10 223.92 231.10 210.54 6,611,054
Jul 18, 2023 221.00 224.20 218.00 224.20 204.25 8,356,574
Jul 17, 2023 222.40 222.40 219.20 220.60 200.97 5,337,289
Jul 14, 2023 222.10 225.00 220.30 222.50 202.70 9,514,971
Jul 13, 2023 222.00 224.40 220.65 223.60 203.71 5,299,051
Jul 12, 2023 217.30 222.20 216.00 221.40 201.70 5,504,062
Jul 11, 2023 214.70 216.40 214.20 216.20 196.97 4,983,204
Jul 10, 2023 213.20 215.40 212.40 214.80 195.69 6,871,564
Jul 7, 2023 211.40 214.10 210.36 214.10 195.05 5,814,913
Jul 6, 2023 218.30 218.30 209.80 211.20 192.41 7,958,333
Jul 5, 2023 222.00 224.10 219.60 219.70 200.15 10,428,199
Jul 4, 2023 224.20 225.60 221.80 223.80 203.89 12,402,377
Jul 3, 2023 220.20 223.90 218.65 223.50 203.62 13,909,071
Jun 30, 2023 217.00 219.70 216.00 218.20 198.79 11,416,949
Jun 29, 2023 216.00 217.56 214.40 215.50 196.33 10,123,400
Jun 28, 2023 210.30 215.70 209.50 214.70 195.60 11,156,974
Jun 27, 2023 206.40 210.50 204.60 209.50 190.86 12,602,645
Jun 26, 2023 207.00 207.70 202.80 207.20 188.77 15,228,338
Jun 23, 2023 211.10 211.10 204.70 206.50 188.13 9,960,517
Jun 22, 2023 212.40 212.90 206.20 207.30 188.86 14,574,213
Jun 21, 2023 212.40 216.80 211.50 213.40 194.41 10,195,363
Jun 20, 2023 214.40 216.00 212.28 213.80 194.78 9,009,395
Jun 19, 2023 213.40 215.70 210.70 215.20 196.05 10,689,628
Jun 16, 2023 216.80 218.40 213.60 214.90 195.78 21,105,355
Jun 15, 2023 213.40 218.30 213.40 216.20 196.97 7,095,663
Jun 14, 2023 214.80 218.05 211.90 216.70 197.42 8,641,065
Jun 13, 2023 217.50 219.10 214.99 215.80 196.60 8,157,700
Jun 12, 2023 215.90 220.00 214.90 216.30 197.06 7,626,911
Jun 9, 2023 216.50 217.20 213.90 214.30 195.23 8,934,289
Jun 8, 2023 215.40 219.00 214.40 216.40 197.15 10,200,436
Jun 7, 2023 217.00 218.90 215.00 215.00 195.87 6,614,560
Jun 6, 2023 209.00 220.22 208.16 218.50 199.06 9,390,230
Jun 5, 2023 205.40 213.50 203.40 210.00 191.32 9,433,505
Jun 2, 2023 199.30 204.00 198.30 203.50 185.40 3,255,305
Jun 1, 2023 198.90 200.90 197.55 198.55 180.89 2,532,737
May 31, 2023 204.00 204.30 198.05 198.50 180.84 25,411,718
May 30, 2023 202.70 207.80 197.50 204.70 186.49 6,746,099
May 26, 2023 202.00 202.80 197.60 201.80 183.85 2,696,246
May 25, 2023 200.20 201.40 195.77 198.80 181.11 4,936,379
May 24, 2023 208.50 210.20 200.90 201.70 183.76 30,459,207
May 23, 2023 211.60 212.90 209.80 211.10 192.32 5,601,279
May 22, 2023 213.00 213.00 210.80 211.70 192.87 12,416,509
May 19, 2023 210.20 212.70 209.40 211.90 193.05 4,153,456
May 18, 2023 208.50 212.00 208.20 211.10 192.32 3,779,522
May 17, 2023 204.90 207.30 204.20 206.90 188.49 3,013,658
May 16, 2023 205.60 208.20 204.68 206.60 188.22 3,616,175
May 15, 2023 209.10 209.20 204.80 206.50 188.13 1,996,962
May 12, 2023 208.10 211.65 206.30 207.30 188.86 2,649,324
May 11, 2023 205.40 208.10 203.80 208.10 189.59 3,395,980
May 10, 2023 206.00 208.50 202.80 205.30 187.04 2,579,389
May 9, 2023 206.80 207.90 203.30 205.10 186.85 3,238,000
May 5, 2023 204.30 207.70 202.60 207.40 188.95 2,534,631
May 4, 2023 205.80 207.00 201.90 202.60 184.58 11,235,450
May 3, 2023 209.80 210.84 206.12 206.60 188.22 3,302,211
May 2, 2023 212.70 214.00 208.55 208.70 190.13 4,820,901
Apr 28, 2023 210.00 213.30 208.40 212.70 193.78 6,262,981
Apr 27, 2023 206.30 209.40 205.50 209.40 190.77 6,650,132
Apr 26, 2023 205.20 208.50 202.80 208.50 189.95 6,053,536

Related Tickers

MNG.L M&G plc
199.35
+0.73%
 
LGEN.L Legal & General Group Plc
234.40
+0.69%
 
JUP.L Jupiter Fund Management Plc
76.30
+2.01%
 
STJ.L St. James's Place plc
435.40
+3.42%
 
SMT.L Scottish Mortgage Ord
834.40
+1.43%
 
SDR.L Schroders plc
353.40
+1.79%
 
UKW.L Greencoat UK Wind
140.10
+0.43%
 
NESF.L NextEnergy Solar Ord
74.80
-1.58%
 
EMG.L Man Group Plc
247.00
+1.23%
 
HL.L Hargreaves Lansdown plc
755.00
+2.55%