Singapore markets closed

abrdn plc (ABDN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
139.45-1.40 (-0.99%)
At close: 05:12PM BST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024142.70142.70138.90139.45139.453,558,517
11 Apr 2024139.60142.40138.95140.85140.855,080,637
10 Apr 2024141.95144.95139.05141.55141.558,162,268
09 Apr 2024140.25143.70140.10141.95141.957,097,384
08 Apr 2024138.40142.55138.16141.50141.507,587,412
05 Apr 2024139.00139.95136.20138.85138.856,890,897
04 Apr 2024143.35145.10139.98140.60140.605,095,572
03 Apr 2024140.05144.27140.05142.95142.956,740,174
02 Apr 2024140.00145.60139.25139.70139.705,871,179
28 Mar 2024141.95143.66140.00141.10141.109,592,241
27 Mar 2024143.00144.55140.95142.75142.757,474,756
26 Mar 2024144.45145.30142.40144.55144.555,458,168
25 Mar 2024143.15145.88142.82144.55144.554,203,721
22 Mar 2024146.05149.65145.50145.60145.608,058,850
21 Mar 2024145.35148.15144.45146.90146.909,512,888
20 Mar 2024141.25143.05140.80142.45142.4510,672,173
19 Mar 2024138.20141.35137.70141.35141.358,014,365
18 Mar 2024139.35140.70136.23138.45138.458,421,146
15 Mar 2024142.00143.05139.25139.60139.6027,076,242
14 Mar 2024142.70144.84139.40140.60140.609,581,264
14 Mar 20247.3 Dividend
13 Mar 2024151.35154.95148.80148.80141.5010,638,382
12 Mar 2024153.20155.80152.65154.25146.6814,535,606
11 Mar 2024152.40155.50150.80151.85144.406,337,107
08 Mar 2024153.20154.10152.13152.35144.884,587,071
07 Mar 2024152.00155.05151.13153.15145.646,875,412
06 Mar 2024151.85154.45151.20153.05145.543,297,223
05 Mar 2024151.80152.85150.20151.85144.405,140,325
04 Mar 2024154.65155.50151.20152.85145.356,338,242
01 Mar 2024158.80159.30153.35155.45147.825,986,538
29 Feb 2024154.65159.55154.65157.40149.6811,258,872
28 Feb 2024157.40159.25152.10154.15146.597,301,567
27 Feb 2024162.80174.15152.05156.20148.5413,936,001
26 Feb 2024163.45164.75161.25161.50153.586,042,578
23 Feb 2024163.05167.90162.15164.05156.005,535,753
22 Feb 2024166.20166.20162.18164.00155.956,194,841
21 Feb 2024159.05163.65159.05163.65155.6213,441,470
20 Feb 2024157.60164.30157.60159.25151.4411,783,004
19 Feb 2024163.40164.55160.65160.65152.775,205,454
16 Feb 2024159.25165.15159.25164.30156.247,762,901
15 Feb 2024162.15163.80160.90162.85154.863,332,449
14 Feb 2024158.00162.80158.00161.10153.203,810,836
13 Feb 2024165.00165.00158.18158.90151.104,744,816
12 Feb 2024162.00165.35162.00165.35157.248,384,261
09 Feb 2024163.30165.49161.85162.75154.773,211,595
08 Feb 2024160.00165.45160.00163.25155.248,822,214
07 Feb 2024163.00163.75161.30161.60153.677,926,436
06 Feb 2024163.85165.75162.35163.35155.345,151,934
05 Feb 2024164.00168.05162.65163.80155.766,117,158
02 Feb 2024170.05171.27165.75166.70158.522,709,542
01 Feb 2024167.00169.95166.85167.65159.435,745,682
31 Jan 2024167.85170.55167.00168.50160.234,675,716
30 Jan 2024167.70170.75167.55168.35160.093,924,275
29 Jan 2024176.10176.55168.15168.15159.904,964,722
26 Jan 2024171.55175.45170.60175.35166.756,924,557
25 Jan 2024174.25174.80168.85171.70163.287,288,452
24 Jan 2024172.00180.40165.75175.00166.419,168,369
23 Jan 2024181.70181.70172.30172.30163.859,472,894
22 Jan 2024174.85179.65174.77177.95169.223,602,586
19 Jan 2024176.30181.30176.30178.55169.796,184,299
18 Jan 2024172.65179.85170.00179.85171.036,257,686
17 Jan 2024175.00175.00168.85172.70164.234,367,565
16 Jan 2024168.90174.50167.65173.90165.3711,861,968
15 Jan 2024168.70170.35167.55170.25161.902,984,915
12 Jan 2024170.35172.20168.65168.65160.384,251,084
11 Jan 2024170.65173.38168.60168.60160.339,483,416
10 Jan 2024168.70171.61168.70170.65162.283,448,710
09 Jan 2024173.45174.20169.05170.65162.285,755,020
08 Jan 2024168.60174.10168.50172.75164.284,920,287
05 Jan 2024171.60173.13168.70170.90162.524,378,453
04 Jan 2024168.60173.40168.60173.40164.894,403,136
03 Jan 2024174.00176.00169.75171.55163.135,308,223
02 Jan 2024179.15180.90174.25174.75166.184,485,531
29 Dec 2023177.15180.85177.15178.65169.892,121,536
28 Dec 2023180.40181.60178.75179.45170.652,852,234
27 Dec 2023182.25184.10179.15180.70171.846,723,823
22 Dec 2023181.60184.60177.90182.60173.642,374,766
21 Dec 2023181.40185.00180.73181.70172.794,709,250
20 Dec 2023183.95186.00182.45183.85174.835,329,462
19 Dec 2023183.00185.50181.70182.60173.645,347,998
18 Dec 2023179.35185.40179.20183.90174.8812,082,662
15 Dec 2023182.10186.35182.10183.35174.3613,450,597
14 Dec 2023177.05184.65176.70182.10173.177,882,690
13 Dec 2023169.50174.18166.80172.40163.947,304,469
12 Dec 2023180.95180.95169.35171.70163.2810,613,565
11 Dec 2023179.65181.52178.50181.00172.125,696,467
08 Dec 2023176.00180.10174.40179.00170.227,217,736
07 Dec 2023172.75176.40171.65175.65167.035,890,048
06 Dec 2023167.45174.48163.90173.60165.087,024,487
05 Dec 2023162.00169.25161.80167.50159.286,702,980
04 Dec 2023163.85168.18163.05165.35157.246,145,059
01 Dec 2023163.10167.80163.05164.15156.105,233,378
30 Nov 2023163.45167.35159.20162.95154.9628,724,901
29 Nov 2023164.15167.35163.70167.20159.005,064,346
28 Nov 2023163.15166.00162.65163.75155.725,843,079
27 Nov 2023167.40169.70165.50166.05157.906,033,467
24 Nov 2023165.05169.80165.05168.80160.524,820,414
23 Nov 2023166.85170.70166.65168.05159.815,138,155
22 Nov 2023168.50171.85165.50170.40162.047,241,010
21 Nov 2023170.30172.40168.00168.50160.236,196,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...