Singapore markets close in 6 hours 37 minutes

abrdn plc (ABDN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
144.15-6.90 (-4.57%)
At close: 04:47PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.000.000.00144.15144.151,184,904
12 Jun 2024148.75151.85147.05151.05151.057,743,821
11 Jun 2024150.00151.65146.93148.15148.154,925,440
10 Jun 2024155.00155.00149.40149.95149.955,678,928
07 Jun 2024156.00156.00151.00152.30152.305,182,352
06 Jun 2024152.00154.88151.00154.15154.157,300,269
05 Jun 2024151.95153.40150.45152.05152.0511,107,619
04 Jun 2024155.30156.25149.45151.45151.4514,118,205
03 Jun 2024156.00158.80155.05156.20156.205,384,450
31 May 2024154.80156.50152.25155.05155.05158,451,841
30 May 2024148.45155.85146.50154.95154.957,703,620
29 May 2024153.80154.60149.95149.95149.955,536,562
28 May 2024158.55159.35154.85154.85154.854,576,494
24 May 2024154.35159.30154.15158.55158.556,753,704
23 May 2024152.70157.50151.15156.00156.007,354,175
22 May 2024152.70153.30150.55152.10152.104,468,696
21 May 2024154.25155.79150.00153.10153.107,903,525
20 May 2024153.50156.50152.15153.10153.1017,324,729
17 May 2024155.40157.10152.25153.10153.104,044,374
16 May 2024157.35159.95154.85156.00156.003,087,100
15 May 2024157.10158.05155.50156.95156.954,429,346
14 May 2024154.00158.30152.30156.60156.607,499,445
13 May 2024157.65159.25154.55155.15155.159,429,727
10 May 2024153.40160.68152.65158.30158.305,892,506
09 May 2024153.05155.70152.65153.65153.652,665,286
08 May 2024154.70156.60152.45154.05154.057,034,875
07 May 2024157.55158.90154.10154.25154.258,348,081
03 May 2024149.95156.38149.95155.20155.206,088,073
02 May 2024146.55146.55146.55149.65149.6514,327,916
01 May 2024146.50147.40145.00146.25146.253,656,768
30 Apr 2024147.65149.10146.50146.50146.506,259,084
29 Apr 2024147.10147.90144.10147.00147.0016,856,227
26 Apr 2024144.10148.90142.96146.05146.059,718,029
25 Apr 2024138.30144.85137.70141.15141.1512,594,884
24 Apr 2024145.00145.00137.10138.95138.9515,038,534
23 Apr 2024136.40138.85136.40138.85138.856,533,048
22 Apr 2024138.35139.20135.60136.70136.705,663,405
19 Apr 2024136.55139.30134.60136.20136.203,745,558
18 Apr 2024138.70140.35136.30138.20138.203,770,776
17 Apr 2024135.65140.24135.65137.80137.805,334,861
16 Apr 2024138.95139.65136.05136.80136.804,674,259
15 Apr 2024138.80143.55138.80141.05141.054,839,560
12 Apr 2024142.70142.70138.90139.45139.456,437,985
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...