Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,320.16 -789.69 (-3.93%) CMC Crypto 200
443.49 +0.06 (+0.01%)
abrdn plc (ABDN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:11PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 136.85 | 142.20 | 135.42 | 139.10 | 139.10 | 29,831,592 |
| 29 Sept 2022 | 136.45 | 136.45 | 132.25 | 134.15 | 134.15 | 16,226,923 |
| 28 Sept 2022 | 133.85 | 139.20 | 131.40 | 137.00 | 137.00 | 26,961,387 |
| 27 Sept 2022 | 137.45 | 138.50 | 134.90 | 135.15 | 135.15 | 9,847,550 |
| 26 Sept 2022 | 136.90 | 138.95 | 134.30 | 136.10 | 136.10 | 6,870,791 |
| 23 Sept 2022 | 142.25 | 142.50 | 136.68 | 137.45 | 137.45 | 10,123,261 |
| 22 Sept 2022 | 143.70 | 145.80 | 141.95 | 142.35 | 142.35 | 6,819,693 |
| 21 Sept 2022 | 141.15 | 147.05 | 141.15 | 146.65 | 146.65 | 6,958,891 |
| 20 Sept 2022 | 145.75 | 147.00 | 141.35 | 142.40 | 142.40 | 9,008,403 |
| 16 Sept 2022 | 145.00 | 147.55 | 142.55 | 144.15 | 144.15 | 78,144,905 |
| 15 Sept 2022 | 143.90 | 145.10 | 141.50 | 144.55 | 144.55 | 26,361,044 |
| 14 Sept 2022 | 143.90 | 145.45 | 141.25 | 142.30 | 142.30 | 12,832,212 |
| 13 Sept 2022 | 154.90 | 157.26 | 149.10 | 149.20 | 149.20 | 11,312,877 |
| 12 Sept 2022 | 153.55 | 155.05 | 152.20 | 154.80 | 154.80 | 7,254,425 |
| 09 Sept 2022 | 150.55 | 153.05 | 149.85 | 151.35 | 151.35 | 6,090,280 |
| 08 Sept 2022 | 153.85 | 154.00 | 148.55 | 149.65 | 149.65 | 9,708,767 |
| 07 Sept 2022 | 152.80 | 154.75 | 150.60 | 153.65 | 153.65 | 6,449,057 |
| 06 Sept 2022 | 146.95 | 154.70 | 146.20 | 151.70 | 151.70 | 8,175,436 |
| 05 Sept 2022 | 149.40 | 149.65 | 146.65 | 147.50 | 147.50 | 7,794,241 |
| 02 Sept 2022 | 142.95 | 152.75 | 142.80 | 152.10 | 152.10 | 9,099,749 |
| 01 Sept 2022 | 144.45 | 147.20 | 140.85 | 141.55 | 141.55 | 9,179,040 |
| 31 Aug 2022 | 147.75 | 148.25 | 144.90 | 146.85 | 146.85 | 35,039,083 |
| 30 Aug 2022 | 148.95 | 150.08 | 145.80 | 146.40 | 146.40 | 7,095,892 |
| 26 Aug 2022 | 150.05 | 151.55 | 146.55 | 147.05 | 147.05 | 6,483,659 |
| 25 Aug 2022 | 151.30 | 151.45 | 148.15 | 149.35 | 149.35 | 4,587,324 |
| 24 Aug 2022 | 151.00 | 151.90 | 148.15 | 150.15 | 150.15 | 6,466,492 |
| 23 Aug 2022 | 150.65 | 152.85 | 149.15 | 151.70 | 151.70 | 16,436,690 |
| 22 Aug 2022 | 158.15 | 158.15 | 151.60 | 151.60 | 151.60 | 9,099,360 |
| 19 Aug 2022 | 160.50 | 160.80 | 158.10 | 158.50 | 158.50 | 8,518,282 |
| 18 Aug 2022 | 159.30 | 162.30 | 157.90 | 161.85 | 161.85 | 7,904,541 |
| 18 Aug 2022 | 7.3 Dividend | |||||
| 17 Aug 2022 | 173.85 | 174.82 | 165.98 | 166.00 | 158.70 | 9,246,784 |
| 16 Aug 2022 | 175.05 | 176.59 | 172.50 | 172.50 | 164.91 | 7,255,611 |
| 15 Aug 2022 | 176.85 | 178.20 | 175.10 | 175.55 | 167.83 | 8,864,596 |
| 12 Aug 2022 | 173.20 | 176.16 | 171.82 | 175.60 | 167.88 | 5,203,015 |
| 11 Aug 2022 | 172.00 | 174.60 | 171.50 | 172.85 | 165.25 | 7,650,683 |
| 10 Aug 2022 | 161.10 | 171.35 | 160.15 | 171.35 | 163.81 | 12,610,931 |
| 09 Aug 2022 | 157.00 | 170.00 | 155.23 | 161.15 | 154.06 | 13,775,053 |
| 08 Aug 2022 | 169.25 | 172.95 | 167.62 | 172.95 | 165.34 | 8,459,958 |
| 05 Aug 2022 | 168.25 | 168.95 | 166.70 | 167.15 | 159.80 | 4,352,520 |
| 04 Aug 2022 | 164.60 | 168.35 | 164.25 | 167.60 | 160.23 | 6,307,904 |
| 03 Aug 2022 | 160.30 | 164.45 | 159.45 | 164.30 | 157.07 | 5,930,397 |
| 02 Aug 2022 | 165.10 | 165.75 | 159.80 | 160.15 | 153.11 | 8,807,349 |
| 01 Aug 2022 | 166.10 | 168.22 | 163.90 | 165.95 | 158.65 | 4,090,000 |
| 29 Jul 2022 | 162.45 | 165.70 | 162.16 | 165.70 | 158.41 | 8,148,346 |
| 28 Jul 2022 | 158.15 | 161.90 | 157.95 | 161.00 | 153.92 | 5,892,961 |
| 27 Jul 2022 | 155.00 | 158.85 | 153.70 | 156.85 | 149.95 | 5,372,924 |
| 26 Jul 2022 | 159.20 | 159.65 | 153.50 | 153.50 | 146.75 | 11,634,960 |
| 25 Jul 2022 | 160.80 | 161.40 | 157.60 | 159.05 | 152.06 | 5,627,439 |
| 22 Jul 2022 | 160.60 | 163.15 | 158.85 | 161.60 | 154.49 | 4,749,936 |
| 21 Jul 2022 | 159.50 | 162.64 | 157.90 | 161.15 | 154.06 | 8,242,839 |
| 20 Jul 2022 | 159.70 | 160.65 | 155.88 | 158.25 | 151.29 | 10,080,213 |
| 19 Jul 2022 | 154.00 | 158.70 | 152.25 | 158.70 | 151.72 | 13,938,075 |
| 18 Jul 2022 | 154.50 | 157.40 | 154.12 | 155.20 | 148.37 | 7,527,976 |
| 15 Jul 2022 | 151.00 | 154.05 | 149.65 | 153.75 | 146.99 | 11,974,376 |
| 14 Jul 2022 | 153.45 | 154.02 | 149.27 | 150.55 | 143.93 | 9,657,434 |
| 13 Jul 2022 | 156.30 | 158.65 | 153.80 | 154.15 | 147.37 | 9,584,854 |
| 12 Jul 2022 | 157.20 | 162.30 | 156.20 | 162.30 | 155.16 | 7,093,020 |
| 11 Jul 2022 | 160.40 | 160.60 | 157.50 | 158.70 | 151.72 | 7,709,730 |
| 08 Jul 2022 | 161.00 | 164.20 | 159.30 | 163.70 | 156.50 | 7,010,907 |
| 07 Jul 2022 | 157.65 | 161.30 | 156.90 | 161.00 | 153.92 | 7,869,860 |
| 06 Jul 2022 | 154.85 | 162.10 | 154.55 | 156.55 | 149.67 | 10,823,355 |
| 05 Jul 2022 | 155.60 | 157.00 | 148.75 | 148.95 | 142.40 | 5,340,812 |
| 04 Jul 2022 | 156.20 | 157.15 | 153.00 | 154.55 | 147.75 | 4,544,180 |
| 01 Jul 2022 | 154.30 | 159.43 | 150.35 | 154.50 | 147.71 | 6,975,761 |
| 30 Jun 2022 | 160.60 | 160.99 | 156.25 | 159.85 | 152.82 | 12,191,275 |
| 29 Jun 2022 | 164.30 | 165.49 | 162.30 | 164.00 | 156.79 | 5,503,911 |
| 28 Jun 2022 | 163.20 | 168.05 | 163.20 | 166.85 | 159.51 | 6,993,119 |
| 27 Jun 2022 | 172.45 | 172.81 | 166.35 | 166.85 | 159.51 | 7,655,751 |
| 24 Jun 2022 | 164.30 | 170.95 | 163.65 | 170.95 | 163.43 | 4,628,698 |
| 23 Jun 2022 | 165.10 | 165.95 | 162.25 | 162.25 | 155.11 | 6,281,518 |
| 22 Jun 2022 | 162.35 | 167.43 | 160.35 | 166.40 | 159.08 | 8,457,699 |
| 21 Jun 2022 | 165.40 | 166.75 | 164.30 | 165.10 | 157.84 | 4,675,715 |
| 20 Jun 2022 | 163.95 | 165.13 | 161.45 | 163.85 | 156.64 | 5,188,237 |
| 17 Jun 2022 | 160.30 | 165.65 | 159.85 | 163.10 | 155.93 | 15,822,220 |
| 16 Jun 2022 | 167.70 | 168.20 | 160.57 | 160.90 | 153.82 | 10,845,205 |
| 15 Jun 2022 | 169.45 | 170.90 | 163.85 | 169.00 | 161.57 | 16,297,463 |
| 14 Jun 2022 | 172.20 | 172.20 | 166.20 | 169.40 | 161.95 | 8,263,133 |
| 13 Jun 2022 | 172.00 | 173.25 | 168.50 | 169.75 | 162.29 | 12,424,335 |
| 10 Jun 2022 | 181.90 | 182.20 | 174.55 | 174.60 | 166.92 | 7,247,287 |
| 09 Jun 2022 | 185.20 | 186.15 | 182.00 | 183.15 | 175.10 | 5,237,695 |
| 08 Jun 2022 | 191.80 | 191.90 | 185.58 | 186.50 | 178.30 | 4,374,004 |
| 07 Jun 2022 | 194.65 | 195.80 | 189.85 | 191.25 | 182.84 | 5,376,558 |
| 06 Jun 2022 | 194.90 | 198.55 | 194.40 | 196.60 | 187.95 | 7,071,601 |
| 01 Jun 2022 | 197.05 | 197.30 | 192.75 | 192.75 | 184.27 | 8,692,735 |
| 31 May 2022 | 197.35 | 198.60 | 195.00 | 195.00 | 186.42 | 25,422,526 |
| 30 May 2022 | 197.60 | 199.90 | 196.05 | 198.45 | 189.72 | 3,809,448 |
| 27 May 2022 | 196.55 | 197.45 | 194.25 | 196.15 | 187.52 | 5,541,957 |
| 26 May 2022 | 189.90 | 196.65 | 189.21 | 195.90 | 187.29 | 20,845,328 |
| 25 May 2022 | 191.35 | 192.30 | 188.15 | 189.85 | 181.50 | 13,818,772 |
| 24 May 2022 | 190.40 | 190.75 | 189.35 | 190.05 | 181.69 | 16,014,974 |
| 23 May 2022 | 188.65 | 191.30 | 186.65 | 191.30 | 182.89 | 7,555,077 |
| 20 May 2022 | 182.25 | 186.40 | 181.20 | 185.50 | 177.34 | 8,994,006 |
| 19 May 2022 | 185.20 | 185.85 | 178.10 | 178.90 | 171.03 | 7,015,086 |
| 18 May 2022 | 193.55 | 193.55 | 187.00 | 187.25 | 179.02 | 4,698,986 |
| 17 May 2022 | 188.95 | 192.40 | 188.15 | 192.05 | 183.60 | 4,755,660 |
| 16 May 2022 | 187.95 | 189.55 | 186.85 | 188.35 | 180.07 | 5,142,177 |
| 13 May 2022 | 185.45 | 189.60 | 184.30 | 189.30 | 180.98 | 4,338,907 |
| 12 May 2022 | 181.00 | 183.80 | 177.75 | 182.00 | 174.00 | 21,478,227 |
| 11 May 2022 | 183.00 | 187.00 | 181.45 | 184.90 | 176.77 | 6,191,962 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
