Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,090.12 +1,012.35 (+1.51%) CMC Crypto 200
1,378.16 +47.56 (+3.58%)
abrdn plc (ABDN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 168.50 | 168.99 | 163.75 | 168.15 | 168.15 | 2,486,116 |
| 25 Jul 2024 | 166.05 | 167.50 | 161.88 | 166.15 | 166.15 | 2,508,593 |
| 24 Jul 2024 | 165.50 | 166.80 | 163.70 | 163.75 | 163.75 | 2,809,646 |
| 23 Jul 2024 | 167.00 | 168.55 | 165.80 | 165.80 | 165.80 | 3,105,856 |
| 22 Jul 2024 | 170.80 | 170.80 | 167.65 | 167.65 | 167.65 | 2,500,711 |
| 19 Jul 2024 | 172.05 | 172.95 | 164.55 | 167.20 | 167.20 | 4,053,626 |
| 18 Jul 2024 | 169.00 | 172.40 | 166.50 | 172.00 | 172.00 | 8,901,039 |
| 17 Jul 2024 | 162.65 | 167.50 | 161.95 | 166.80 | 166.80 | 5,432,994 |
| 16 Jul 2024 | 164.00 | 166.05 | 161.45 | 162.75 | 162.75 | 4,151,410 |
| 15 Jul 2024 | 166.20 | 167.80 | 163.85 | 163.90 | 163.90 | 2,981,578 |
| 12 Jul 2024 | 165.50 | 169.30 | 165.30 | 166.75 | 166.75 | 2,976,377 |
| 11 Jul 2024 | 166.00 | 169.90 | 160.35 | 168.55 | 168.55 | 4,178,917 |
| 10 Jul 2024 | 161.40 | 166.15 | 159.05 | 165.00 | 165.00 | 4,795,400 |
| 09 Jul 2024 | 159.45 | 161.80 | 157.35 | 159.00 | 159.00 | 12,754,386 |
| 08 Jul 2024 | 160.10 | 161.50 | 157.76 | 160.50 | 160.50 | 6,541,785 |
| 05 Jul 2024 | 158.40 | 161.55 | 155.75 | 159.85 | 159.85 | 6,061,450 |
| 04 Jul 2024 | 156.35 | 158.15 | 152.65 | 157.80 | 157.80 | 5,839,121 |
| 03 Jul 2024 | 153.75 | 155.80 | 151.40 | 155.80 | 155.80 | 4,979,603 |
| 02 Jul 2024 | 148.50 | 152.15 | 147.50 | 151.70 | 151.70 | 6,613,285 |
| 01 Jul 2024 | 149.50 | 152.10 | 149.00 | 149.30 | 149.30 | 4,908,866 |
| 28 Jun 2024 | 147.05 | 150.20 | 146.90 | 148.20 | 148.20 | 7,284,717 |
| 27 Jun 2024 | 151.55 | 151.55 | 148.35 | 148.85 | 148.85 | 7,294,136 |
| 26 Jun 2024 | 146.40 | 149.80 | 144.20 | 147.95 | 147.95 | 6,585,118 |
| 25 Jun 2024 | 153.10 | 154.00 | 145.75 | 147.30 | 147.30 | 13,473,459 |
| 24 Jun 2024 | 150.15 | 153.30 | 149.80 | 153.05 | 153.05 | 6,838,319 |
| 21 Jun 2024 | 149.30 | 151.45 | 146.40 | 151.45 | 151.45 | 21,276,810 |
| 20 Jun 2024 | 144.45 | 148.20 | 144.05 | 148.20 | 148.20 | 4,941,070 |
| 19 Jun 2024 | 145.00 | 147.70 | 144.10 | 144.35 | 144.35 | 4,250,934 |
| 18 Jun 2024 | 148.20 | 148.70 | 145.20 | 147.65 | 147.65 | 5,247,953 |
| 17 Jun 2024 | 142.65 | 145.35 | 141.75 | 144.70 | 144.70 | 8,059,551 |
| 14 Jun 2024 | 144.90 | 145.72 | 141.20 | 143.15 | 143.15 | 4,487,772 |
| 13 Jun 2024 | 150.55 | 152.25 | 144.15 | 144.15 | 144.15 | 6,901,485 |
| 12 Jun 2024 | 148.75 | 151.85 | 147.05 | 151.05 | 151.05 | 7,743,821 |
| 11 Jun 2024 | 150.00 | 151.65 | 146.93 | 148.15 | 148.15 | 4,925,440 |
| 10 Jun 2024 | 155.00 | 155.00 | 149.40 | 149.95 | 149.95 | 5,678,928 |
| 07 Jun 2024 | 156.00 | 156.00 | 151.00 | 152.30 | 152.30 | 5,182,352 |
| 06 Jun 2024 | 152.00 | 154.88 | 151.00 | 154.15 | 154.15 | 7,300,269 |
| 05 Jun 2024 | 151.95 | 153.40 | 150.45 | 152.05 | 152.05 | 11,107,619 |
| 04 Jun 2024 | 155.30 | 156.25 | 149.45 | 151.45 | 151.45 | 14,118,205 |
| 03 Jun 2024 | 156.00 | 158.80 | 155.05 | 156.20 | 156.20 | 5,384,450 |
| 31 May 2024 | 154.80 | 156.50 | 152.25 | 155.05 | 155.05 | 158,451,841 |
| 30 May 2024 | 148.45 | 155.85 | 146.50 | 154.95 | 154.95 | 7,703,620 |
| 29 May 2024 | 153.80 | 154.60 | 149.95 | 149.95 | 149.95 | 5,536,562 |
| 28 May 2024 | 158.55 | 159.35 | 154.85 | 154.85 | 154.85 | 4,576,494 |
| 24 May 2024 | 154.35 | 159.30 | 154.15 | 158.55 | 158.55 | 6,753,704 |
| 23 May 2024 | 152.70 | 157.50 | 151.15 | 156.00 | 156.00 | 7,354,175 |
| 22 May 2024 | 152.70 | 153.30 | 150.55 | 152.10 | 152.10 | 4,468,696 |
| 21 May 2024 | 154.25 | 155.79 | 150.00 | 153.10 | 153.10 | 7,903,525 |
| 20 May 2024 | 153.50 | 156.50 | 152.15 | 153.10 | 153.10 | 17,324,729 |
| 17 May 2024 | 155.40 | 157.10 | 152.25 | 153.10 | 153.10 | 4,044,374 |
| 16 May 2024 | 157.35 | 159.95 | 154.85 | 156.00 | 156.00 | 3,087,100 |
| 15 May 2024 | 157.10 | 158.05 | 155.50 | 156.95 | 156.95 | 4,429,346 |
| 14 May 2024 | 154.00 | 158.30 | 152.30 | 156.60 | 156.60 | 7,499,445 |
| 13 May 2024 | 157.65 | 159.25 | 154.55 | 155.15 | 155.15 | 9,429,727 |
| 10 May 2024 | 153.40 | 160.68 | 152.65 | 158.30 | 158.30 | 5,892,506 |
| 09 May 2024 | 153.05 | 155.70 | 152.65 | 153.65 | 153.65 | 2,665,286 |
| 08 May 2024 | 154.70 | 156.60 | 152.45 | 154.05 | 154.05 | 7,034,875 |
| 07 May 2024 | 157.55 | 158.90 | 154.10 | 154.25 | 154.25 | 8,348,081 |
| 03 May 2024 | 149.95 | 156.38 | 149.95 | 155.20 | 155.20 | 6,088,073 |
| 02 May 2024 | 146.55 | 146.55 | 146.55 | 149.65 | 149.65 | 14,327,916 |
| 01 May 2024 | 146.50 | 147.40 | 145.00 | 146.25 | 146.25 | 3,656,768 |
| 30 Apr 2024 | 147.65 | 149.10 | 146.50 | 146.50 | 146.50 | 6,259,084 |
| 29 Apr 2024 | 147.10 | 147.90 | 144.10 | 147.00 | 147.00 | 16,856,227 |
| 26 Apr 2024 | 144.10 | 148.90 | 142.96 | 146.05 | 146.05 | 9,718,029 |
| 25 Apr 2024 | 138.30 | 144.85 | 137.70 | 141.15 | 141.15 | 12,594,884 |
| 24 Apr 2024 | 145.00 | 145.00 | 137.10 | 138.95 | 138.95 | 15,038,534 |
| 23 Apr 2024 | 136.40 | 138.85 | 136.40 | 138.85 | 138.85 | 6,533,048 |
| 22 Apr 2024 | 138.35 | 139.20 | 135.60 | 136.70 | 136.70 | 5,663,405 |
| 19 Apr 2024 | 136.55 | 139.30 | 134.60 | 136.20 | 136.20 | 3,745,558 |
| 18 Apr 2024 | 138.70 | 140.35 | 136.30 | 138.20 | 138.20 | 3,770,776 |
| 17 Apr 2024 | 135.65 | 140.24 | 135.65 | 137.80 | 137.80 | 5,334,861 |
| 16 Apr 2024 | 138.95 | 139.65 | 136.05 | 136.80 | 136.80 | 4,674,259 |
| 15 Apr 2024 | 138.80 | 143.55 | 138.80 | 141.05 | 141.05 | 4,839,560 |
| 12 Apr 2024 | 142.70 | 142.70 | 138.90 | 139.45 | 139.45 | 6,437,985 |
| 11 Apr 2024 | 139.60 | 142.40 | 138.95 | 140.85 | 140.85 | 5,080,637 |
| 10 Apr 2024 | 141.95 | 144.95 | 139.05 | 141.55 | 141.55 | 8,162,268 |
| 09 Apr 2024 | 140.25 | 143.70 | 140.10 | 141.95 | 141.95 | 7,097,384 |
| 08 Apr 2024 | 138.40 | 142.55 | 138.16 | 141.50 | 141.50 | 7,587,412 |
| 05 Apr 2024 | 139.00 | 139.95 | 136.20 | 138.85 | 138.85 | 6,890,897 |
| 04 Apr 2024 | 143.35 | 145.10 | 139.98 | 140.60 | 140.60 | 5,095,572 |
| 03 Apr 2024 | 140.05 | 144.27 | 140.05 | 142.95 | 142.95 | 6,740,174 |
| 02 Apr 2024 | 140.00 | 145.60 | 139.25 | 139.70 | 139.70 | 5,871,179 |
| 28 Mar 2024 | 141.95 | 143.66 | 140.00 | 141.10 | 141.10 | 9,592,241 |
| 27 Mar 2024 | 143.00 | 144.55 | 140.95 | 142.75 | 142.75 | 7,474,756 |
| 26 Mar 2024 | 144.45 | 145.30 | 142.40 | 144.55 | 144.55 | 5,458,168 |
| 25 Mar 2024 | 143.15 | 145.88 | 142.82 | 144.55 | 144.55 | 4,203,721 |
| 22 Mar 2024 | 146.05 | 149.65 | 145.50 | 145.60 | 145.60 | 8,058,850 |
| 21 Mar 2024 | 145.35 | 148.15 | 144.45 | 146.90 | 146.90 | 9,512,888 |
| 20 Mar 2024 | 141.25 | 143.05 | 140.80 | 142.45 | 142.45 | 10,672,173 |
| 19 Mar 2024 | 138.20 | 141.35 | 137.70 | 141.35 | 141.35 | 8,014,365 |
| 18 Mar 2024 | 139.35 | 140.70 | 136.23 | 138.45 | 138.45 | 8,421,146 |
| 15 Mar 2024 | 142.00 | 143.05 | 139.25 | 139.60 | 139.60 | 27,076,242 |
| 14 Mar 2024 | 142.70 | 144.84 | 139.40 | 140.60 | 140.60 | 9,581,264 |
| 14 Mar 2024 | 7.3 Dividend | |||||
| 13 Mar 2024 | 151.35 | 154.95 | 148.80 | 148.80 | 141.50 | 10,638,382 |
| 12 Mar 2024 | 153.20 | 155.80 | 152.65 | 154.25 | 146.68 | 14,535,606 |
| 11 Mar 2024 | 152.40 | 155.50 | 150.80 | 151.85 | 144.40 | 6,337,107 |
| 08 Mar 2024 | 153.20 | 154.10 | 152.13 | 152.35 | 144.88 | 4,587,071 |
| 07 Mar 2024 | 152.00 | 155.05 | 151.13 | 153.15 | 145.64 | 6,875,412 |
| 06 Mar 2024 | 151.85 | 154.45 | 151.20 | 153.05 | 145.54 | 3,297,223 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.