Singapore markets closed

abrdn plc (ABDN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
139.10+4.95 (+3.69%)
At close: 05:11PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022136.85142.20135.42139.10139.1029,831,592
29 Sept 2022136.45136.45132.25134.15134.1516,226,923
28 Sept 2022133.85139.20131.40137.00137.0026,961,387
27 Sept 2022137.45138.50134.90135.15135.159,847,550
26 Sept 2022136.90138.95134.30136.10136.106,870,791
23 Sept 2022142.25142.50136.68137.45137.4510,123,261
22 Sept 2022143.70145.80141.95142.35142.356,819,693
21 Sept 2022141.15147.05141.15146.65146.656,958,891
20 Sept 2022145.75147.00141.35142.40142.409,008,403
16 Sept 2022145.00147.55142.55144.15144.1578,144,905
15 Sept 2022143.90145.10141.50144.55144.5526,361,044
14 Sept 2022143.90145.45141.25142.30142.3012,832,212
13 Sept 2022154.90157.26149.10149.20149.2011,312,877
12 Sept 2022153.55155.05152.20154.80154.807,254,425
09 Sept 2022150.55153.05149.85151.35151.356,090,280
08 Sept 2022153.85154.00148.55149.65149.659,708,767
07 Sept 2022152.80154.75150.60153.65153.656,449,057
06 Sept 2022146.95154.70146.20151.70151.708,175,436
05 Sept 2022149.40149.65146.65147.50147.507,794,241
02 Sept 2022142.95152.75142.80152.10152.109,099,749
01 Sept 2022144.45147.20140.85141.55141.559,179,040
31 Aug 2022147.75148.25144.90146.85146.8535,039,083
30 Aug 2022148.95150.08145.80146.40146.407,095,892
26 Aug 2022150.05151.55146.55147.05147.056,483,659
25 Aug 2022151.30151.45148.15149.35149.354,587,324
24 Aug 2022151.00151.90148.15150.15150.156,466,492
23 Aug 2022150.65152.85149.15151.70151.7016,436,690
22 Aug 2022158.15158.15151.60151.60151.609,099,360
19 Aug 2022160.50160.80158.10158.50158.508,518,282
18 Aug 2022159.30162.30157.90161.85161.857,904,541
18 Aug 20227.3 Dividend
17 Aug 2022173.85174.82165.98166.00158.709,246,784
16 Aug 2022175.05176.59172.50172.50164.917,255,611
15 Aug 2022176.85178.20175.10175.55167.838,864,596
12 Aug 2022173.20176.16171.82175.60167.885,203,015
11 Aug 2022172.00174.60171.50172.85165.257,650,683
10 Aug 2022161.10171.35160.15171.35163.8112,610,931
09 Aug 2022157.00170.00155.23161.15154.0613,775,053
08 Aug 2022169.25172.95167.62172.95165.348,459,958
05 Aug 2022168.25168.95166.70167.15159.804,352,520
04 Aug 2022164.60168.35164.25167.60160.236,307,904
03 Aug 2022160.30164.45159.45164.30157.075,930,397
02 Aug 2022165.10165.75159.80160.15153.118,807,349
01 Aug 2022166.10168.22163.90165.95158.654,090,000
29 Jul 2022162.45165.70162.16165.70158.418,148,346
28 Jul 2022158.15161.90157.95161.00153.925,892,961
27 Jul 2022155.00158.85153.70156.85149.955,372,924
26 Jul 2022159.20159.65153.50153.50146.7511,634,960
25 Jul 2022160.80161.40157.60159.05152.065,627,439
22 Jul 2022160.60163.15158.85161.60154.494,749,936
21 Jul 2022159.50162.64157.90161.15154.068,242,839
20 Jul 2022159.70160.65155.88158.25151.2910,080,213
19 Jul 2022154.00158.70152.25158.70151.7213,938,075
18 Jul 2022154.50157.40154.12155.20148.377,527,976
15 Jul 2022151.00154.05149.65153.75146.9911,974,376
14 Jul 2022153.45154.02149.27150.55143.939,657,434
13 Jul 2022156.30158.65153.80154.15147.379,584,854
12 Jul 2022157.20162.30156.20162.30155.167,093,020
11 Jul 2022160.40160.60157.50158.70151.727,709,730
08 Jul 2022161.00164.20159.30163.70156.507,010,907
07 Jul 2022157.65161.30156.90161.00153.927,869,860
06 Jul 2022154.85162.10154.55156.55149.6710,823,355
05 Jul 2022155.60157.00148.75148.95142.405,340,812
04 Jul 2022156.20157.15153.00154.55147.754,544,180
01 Jul 2022154.30159.43150.35154.50147.716,975,761
30 Jun 2022160.60160.99156.25159.85152.8212,191,275
29 Jun 2022164.30165.49162.30164.00156.795,503,911
28 Jun 2022163.20168.05163.20166.85159.516,993,119
27 Jun 2022172.45172.81166.35166.85159.517,655,751
24 Jun 2022164.30170.95163.65170.95163.434,628,698
23 Jun 2022165.10165.95162.25162.25155.116,281,518
22 Jun 2022162.35167.43160.35166.40159.088,457,699
21 Jun 2022165.40166.75164.30165.10157.844,675,715
20 Jun 2022163.95165.13161.45163.85156.645,188,237
17 Jun 2022160.30165.65159.85163.10155.9315,822,220
16 Jun 2022167.70168.20160.57160.90153.8210,845,205
15 Jun 2022169.45170.90163.85169.00161.5716,297,463
14 Jun 2022172.20172.20166.20169.40161.958,263,133
13 Jun 2022172.00173.25168.50169.75162.2912,424,335
10 Jun 2022181.90182.20174.55174.60166.927,247,287
09 Jun 2022185.20186.15182.00183.15175.105,237,695
08 Jun 2022191.80191.90185.58186.50178.304,374,004
07 Jun 2022194.65195.80189.85191.25182.845,376,558
06 Jun 2022194.90198.55194.40196.60187.957,071,601
01 Jun 2022197.05197.30192.75192.75184.278,692,735
31 May 2022197.35198.60195.00195.00186.4225,422,526
30 May 2022197.60199.90196.05198.45189.723,809,448
27 May 2022196.55197.45194.25196.15187.525,541,957
26 May 2022189.90196.65189.21195.90187.2920,845,328
25 May 2022191.35192.30188.15189.85181.5013,818,772
24 May 2022190.40190.75189.35190.05181.6916,014,974
23 May 2022188.65191.30186.65191.30182.897,555,077
20 May 2022182.25186.40181.20185.50177.348,994,006
19 May 2022185.20185.85178.10178.90171.037,015,086
18 May 2022193.55193.55187.00187.25179.024,698,986
17 May 2022188.95192.40188.15192.05183.604,755,660
16 May 2022187.95189.55186.85188.35180.075,142,177
13 May 2022185.45189.60184.30189.30180.984,338,907
12 May 2022181.00183.80177.75182.00174.0021,478,227
11 May 2022183.00187.00181.45184.90176.776,191,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...