Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,842.49 -344.75 (-1.49%) CMC Crypto 200
524.67 -12.19 (-2.27%)
abrdn plc (ABDN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:49PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 215.00 | 216.10 | 210.40 | 212.30 | 212.30 | 1,631,311 |
| 03 Feb 2023 | 216.80 | 218.90 | 214.60 | 216.70 | 216.70 | 5,003,259 |
| 02 Feb 2023 | 209.60 | 218.50 | 209.00 | 218.40 | 218.40 | 7,702,672 |
| 01 Feb 2023 | 212.80 | 214.70 | 207.60 | 208.10 | 208.10 | 6,428,691 |
| 31 Jan 2023 | 210.20 | 213.20 | 208.70 | 212.60 | 212.60 | 8,423,855 |
| 30 Jan 2023 | 211.30 | 211.60 | 207.80 | 210.90 | 210.90 | 4,272,614 |
| 27 Jan 2023 | 210.50 | 212.45 | 209.04 | 212.30 | 212.30 | 5,380,635 |
| 26 Jan 2023 | 207.60 | 210.60 | 206.00 | 210.60 | 210.60 | 6,436,351 |
| 25 Jan 2023 | 208.60 | 210.10 | 203.30 | 205.10 | 205.10 | 7,051,475 |
| 24 Jan 2023 | 208.40 | 209.50 | 205.70 | 208.70 | 208.70 | 8,331,272 |
| 23 Jan 2023 | 205.00 | 206.79 | 203.30 | 206.30 | 206.30 | 5,003,213 |
| 20 Jan 2023 | 201.20 | 204.70 | 200.80 | 204.40 | 204.40 | 4,658,230 |
| 19 Jan 2023 | 206.90 | 209.10 | 199.15 | 201.00 | 201.00 | 7,284,890 |
| 18 Jan 2023 | 207.50 | 209.20 | 205.20 | 207.50 | 207.50 | 5,260,541 |
| 17 Jan 2023 | 207.50 | 210.20 | 206.10 | 207.70 | 207.70 | 7,901,928 |
| 16 Jan 2023 | 202.80 | 208.30 | 202.50 | 208.30 | 208.30 | 9,069,442 |
| 13 Jan 2023 | 202.10 | 206.00 | 201.30 | 204.30 | 204.30 | 5,438,682 |
| 12 Jan 2023 | 198.50 | 204.80 | 198.05 | 201.10 | 201.10 | 5,402,642 |
| 11 Jan 2023 | 193.55 | 200.50 | 193.55 | 198.40 | 198.40 | 6,137,289 |
| 10 Jan 2023 | 191.90 | 197.25 | 191.45 | 196.60 | 196.60 | 5,264,914 |
| 09 Jan 2023 | 190.70 | 193.90 | 188.65 | 193.90 | 193.90 | 6,092,867 |
| 06 Jan 2023 | 190.10 | 192.35 | 187.55 | 191.05 | 191.05 | 7,362,757 |
| 05 Jan 2023 | 191.25 | 193.40 | 189.40 | 190.40 | 190.40 | 5,049,403 |
| 04 Jan 2023 | 188.60 | 192.35 | 188.05 | 191.80 | 191.80 | 8,169,815 |
| 03 Jan 2023 | 190.40 | 193.60 | 184.95 | 187.85 | 187.85 | 8,299,277 |
| 30 Dec 2022 | 190.05 | 190.90 | 187.50 | 189.25 | 189.25 | 2,405,469 |
| 29 Dec 2022 | 186.55 | 189.80 | 185.75 | 189.65 | 189.65 | 8,284,013 |
| 28 Dec 2022 | 188.15 | 189.86 | 186.40 | 187.55 | 187.55 | 4,015,109 |
| 23 Dec 2022 | 186.50 | 187.25 | 183.10 | 186.50 | 186.50 | 3,528,915 |
| 22 Dec 2022 | 191.05 | 192.27 | 184.95 | 185.95 | 185.95 | 5,156,534 |
| 21 Dec 2022 | 188.05 | 191.35 | 185.55 | 191.05 | 191.05 | 4,389,737 |
| 20 Dec 2022 | 187.15 | 187.85 | 183.89 | 185.00 | 185.00 | 20,559,919 |
| 19 Dec 2022 | 186.75 | 188.05 | 183.25 | 186.60 | 186.60 | 4,489,919 |
| 16 Dec 2022 | 189.25 | 189.50 | 181.25 | 185.10 | 185.10 | 70,210,938 |
| 15 Dec 2022 | 189.75 | 191.65 | 186.73 | 188.60 | 188.60 | 7,604,206 |
| 14 Dec 2022 | 194.95 | 195.65 | 189.10 | 189.85 | 189.85 | 11,851,918 |
| 13 Dec 2022 | 187.45 | 199.40 | 187.35 | 194.20 | 194.20 | 13,852,965 |
| 12 Dec 2022 | 185.45 | 187.40 | 181.57 | 187.40 | 187.40 | 8,539,733 |
| 09 Dec 2022 | 191.75 | 193.30 | 183.95 | 185.20 | 185.20 | 13,134,840 |
| 08 Dec 2022 | 194.70 | 197.20 | 190.55 | 191.00 | 191.00 | 14,513,128 |
| 07 Dec 2022 | 201.30 | 204.45 | 194.60 | 194.70 | 194.70 | 20,568,989 |
| 06 Dec 2022 | 197.95 | 205.15 | 195.20 | 202.10 | 202.10 | 19,869,121 |
| 05 Dec 2022 | 202.00 | 206.20 | 198.70 | 199.00 | 199.00 | 15,493,889 |
| 02 Dec 2022 | 200.50 | 204.40 | 197.85 | 201.70 | 201.70 | 14,434,972 |
| 01 Dec 2022 | 198.65 | 202.30 | 195.60 | 200.40 | 200.40 | 17,187,824 |
| 30 Nov 2022 | 206.50 | 206.50 | 191.25 | 194.40 | 194.40 | 42,095,139 |
| 29 Nov 2022 | 207.00 | 209.59 | 204.60 | 205.20 | 205.20 | 11,977,791 |
| 28 Nov 2022 | 208.90 | 211.70 | 205.00 | 206.90 | 206.90 | 15,787,030 |
| 25 Nov 2022 | 212.10 | 215.10 | 210.40 | 214.30 | 214.30 | 14,653,277 |
| 24 Nov 2022 | 205.10 | 212.30 | 205.10 | 212.30 | 212.30 | 13,898,926 |
| 23 Nov 2022 | 198.45 | 205.50 | 198.45 | 204.90 | 204.90 | 17,127,355 |
| 22 Nov 2022 | 202.40 | 205.20 | 198.43 | 198.50 | 198.50 | 14,992,831 |
| 21 Nov 2022 | 201.70 | 204.60 | 200.60 | 201.70 | 201.70 | 12,207,730 |
| 18 Nov 2022 | 197.65 | 204.25 | 196.85 | 202.50 | 202.50 | 9,549,173 |
| 17 Nov 2022 | 197.65 | 200.00 | 194.75 | 196.00 | 196.00 | 13,154,056 |
| 16 Nov 2022 | 197.35 | 200.30 | 195.20 | 196.85 | 196.85 | 15,572,735 |
| 15 Nov 2022 | 199.35 | 201.50 | 193.55 | 197.40 | 197.40 | 22,262,038 |
| 14 Nov 2022 | 203.00 | 207.10 | 203.00 | 204.90 | 204.90 | 18,269,363 |
| 11 Nov 2022 | 189.40 | 203.40 | 187.60 | 203.30 | 203.30 | 17,661,365 |
| 10 Nov 2022 | 178.95 | 188.95 | 178.70 | 188.10 | 188.10 | 12,014,126 |
| 09 Nov 2022 | 179.30 | 180.80 | 178.70 | 179.60 | 179.60 | 7,334,005 |
| 08 Nov 2022 | 173.30 | 180.80 | 173.30 | 180.30 | 180.30 | 7,581,272 |
| 07 Nov 2022 | 168.05 | 174.45 | 167.52 | 173.55 | 173.55 | 11,018,855 |
| 04 Nov 2022 | 165.00 | 169.75 | 164.50 | 169.45 | 169.45 | 12,274,180 |
| 03 Nov 2022 | 163.60 | 166.02 | 162.65 | 164.25 | 164.25 | 10,678,767 |
| 02 Nov 2022 | 164.35 | 166.75 | 163.45 | 165.20 | 165.20 | 12,098,803 |
| 01 Nov 2022 | 160.35 | 164.55 | 160.11 | 163.35 | 163.35 | 8,241,091 |
| 31 Oct 2022 | 159.30 | 161.50 | 154.90 | 159.00 | 159.00 | 13,308,353 |
| 28 Oct 2022 | 153.40 | 156.60 | 152.30 | 154.75 | 154.75 | 5,470,242 |
| 27 Oct 2022 | 154.15 | 156.30 | 153.40 | 155.60 | 155.60 | 3,984,795 |
| 26 Oct 2022 | 155.55 | 156.25 | 153.50 | 154.65 | 154.65 | 5,624,306 |
| 25 Oct 2022 | 152.05 | 155.80 | 150.70 | 155.55 | 155.55 | 14,658,168 |
| 24 Oct 2022 | 150.60 | 152.65 | 148.80 | 152.60 | 152.60 | 11,136,554 |
| 21 Oct 2022 | 147.45 | 150.55 | 145.90 | 148.85 | 148.85 | 14,023,446 |
| 20 Oct 2022 | 143.20 | 150.00 | 142.10 | 148.85 | 148.85 | 14,024,070 |
| 19 Oct 2022 | 143.15 | 145.10 | 141.70 | 144.45 | 144.45 | 12,179,380 |
| 18 Oct 2022 | 143.45 | 144.51 | 141.85 | 141.85 | 141.85 | 12,795,808 |
| 17 Oct 2022 | 136.30 | 143.05 | 136.30 | 141.00 | 141.00 | 9,739,303 |
| 14 Oct 2022 | 137.95 | 143.75 | 137.80 | 138.95 | 138.95 | 9,570,656 |
| 13 Oct 2022 | 133.00 | 140.10 | 132.75 | 138.35 | 138.35 | 19,292,808 |
| 12 Oct 2022 | 133.00 | 136.30 | 131.80 | 133.15 | 133.15 | 17,263,732 |
| 11 Oct 2022 | 134.40 | 134.95 | 132.50 | 133.30 | 133.30 | 7,820,993 |
| 10 Oct 2022 | 132.00 | 137.25 | 131.04 | 135.50 | 135.50 | 8,534,917 |
| 07 Oct 2022 | 135.30 | 136.90 | 132.10 | 133.00 | 133.00 | 10,883,525 |
| 06 Oct 2022 | 137.55 | 138.45 | 134.70 | 135.95 | 135.95 | 6,293,215 |
| 05 Oct 2022 | 142.95 | 143.90 | 136.70 | 137.15 | 137.15 | 4,360,526 |
| 04 Oct 2022 | 139.40 | 144.30 | 137.65 | 143.55 | 143.55 | 4,808,003 |
| 03 Oct 2022 | 136.75 | 138.85 | 133.98 | 137.70 | 137.70 | 12,544,600 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
