Singapore markets closed

abrdn plc (ABDN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
212.30-4.40 (-2.03%)
As of 01:49PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023215.00216.10210.40212.30212.301,631,311
03 Feb 2023216.80218.90214.60216.70216.705,003,259
02 Feb 2023209.60218.50209.00218.40218.407,702,672
01 Feb 2023212.80214.70207.60208.10208.106,428,691
31 Jan 2023210.20213.20208.70212.60212.608,423,855
30 Jan 2023211.30211.60207.80210.90210.904,272,614
27 Jan 2023210.50212.45209.04212.30212.305,380,635
26 Jan 2023207.60210.60206.00210.60210.606,436,351
25 Jan 2023208.60210.10203.30205.10205.107,051,475
24 Jan 2023208.40209.50205.70208.70208.708,331,272
23 Jan 2023205.00206.79203.30206.30206.305,003,213
20 Jan 2023201.20204.70200.80204.40204.404,658,230
19 Jan 2023206.90209.10199.15201.00201.007,284,890
18 Jan 2023207.50209.20205.20207.50207.505,260,541
17 Jan 2023207.50210.20206.10207.70207.707,901,928
16 Jan 2023202.80208.30202.50208.30208.309,069,442
13 Jan 2023202.10206.00201.30204.30204.305,438,682
12 Jan 2023198.50204.80198.05201.10201.105,402,642
11 Jan 2023193.55200.50193.55198.40198.406,137,289
10 Jan 2023191.90197.25191.45196.60196.605,264,914
09 Jan 2023190.70193.90188.65193.90193.906,092,867
06 Jan 2023190.10192.35187.55191.05191.057,362,757
05 Jan 2023191.25193.40189.40190.40190.405,049,403
04 Jan 2023188.60192.35188.05191.80191.808,169,815
03 Jan 2023190.40193.60184.95187.85187.858,299,277
30 Dec 2022190.05190.90187.50189.25189.252,405,469
29 Dec 2022186.55189.80185.75189.65189.658,284,013
28 Dec 2022188.15189.86186.40187.55187.554,015,109
23 Dec 2022186.50187.25183.10186.50186.503,528,915
22 Dec 2022191.05192.27184.95185.95185.955,156,534
21 Dec 2022188.05191.35185.55191.05191.054,389,737
20 Dec 2022187.15187.85183.89185.00185.0020,559,919
19 Dec 2022186.75188.05183.25186.60186.604,489,919
16 Dec 2022189.25189.50181.25185.10185.1070,210,938
15 Dec 2022189.75191.65186.73188.60188.607,604,206
14 Dec 2022194.95195.65189.10189.85189.8511,851,918
13 Dec 2022187.45199.40187.35194.20194.2013,852,965
12 Dec 2022185.45187.40181.57187.40187.408,539,733
09 Dec 2022191.75193.30183.95185.20185.2013,134,840
08 Dec 2022194.70197.20190.55191.00191.0014,513,128
07 Dec 2022201.30204.45194.60194.70194.7020,568,989
06 Dec 2022197.95205.15195.20202.10202.1019,869,121
05 Dec 2022202.00206.20198.70199.00199.0015,493,889
02 Dec 2022200.50204.40197.85201.70201.7014,434,972
01 Dec 2022198.65202.30195.60200.40200.4017,187,824
30 Nov 2022206.50206.50191.25194.40194.4042,095,139
29 Nov 2022207.00209.59204.60205.20205.2011,977,791
28 Nov 2022208.90211.70205.00206.90206.9015,787,030
25 Nov 2022212.10215.10210.40214.30214.3014,653,277
24 Nov 2022205.10212.30205.10212.30212.3013,898,926
23 Nov 2022198.45205.50198.45204.90204.9017,127,355
22 Nov 2022202.40205.20198.43198.50198.5014,992,831
21 Nov 2022201.70204.60200.60201.70201.7012,207,730
18 Nov 2022197.65204.25196.85202.50202.509,549,173
17 Nov 2022197.65200.00194.75196.00196.0013,154,056
16 Nov 2022197.35200.30195.20196.85196.8515,572,735
15 Nov 2022199.35201.50193.55197.40197.4022,262,038
14 Nov 2022203.00207.10203.00204.90204.9018,269,363
11 Nov 2022189.40203.40187.60203.30203.3017,661,365
10 Nov 2022178.95188.95178.70188.10188.1012,014,126
09 Nov 2022179.30180.80178.70179.60179.607,334,005
08 Nov 2022173.30180.80173.30180.30180.307,581,272
07 Nov 2022168.05174.45167.52173.55173.5511,018,855
04 Nov 2022165.00169.75164.50169.45169.4512,274,180
03 Nov 2022163.60166.02162.65164.25164.2510,678,767
02 Nov 2022164.35166.75163.45165.20165.2012,098,803
01 Nov 2022160.35164.55160.11163.35163.358,241,091
31 Oct 2022159.30161.50154.90159.00159.0013,308,353
28 Oct 2022153.40156.60152.30154.75154.755,470,242
27 Oct 2022154.15156.30153.40155.60155.603,984,795
26 Oct 2022155.55156.25153.50154.65154.655,624,306
25 Oct 2022152.05155.80150.70155.55155.5514,658,168
24 Oct 2022150.60152.65148.80152.60152.6011,136,554
21 Oct 2022147.45150.55145.90148.85148.8514,023,446
20 Oct 2022143.20150.00142.10148.85148.8514,024,070
19 Oct 2022143.15145.10141.70144.45144.4512,179,380
18 Oct 2022143.45144.51141.85141.85141.8512,795,808
17 Oct 2022136.30143.05136.30141.00141.009,739,303
14 Oct 2022137.95143.75137.80138.95138.959,570,656
13 Oct 2022133.00140.10132.75138.35138.3519,292,808
12 Oct 2022133.00136.30131.80133.15133.1517,263,732
11 Oct 2022134.40134.95132.50133.30133.307,820,993
10 Oct 2022132.00137.25131.04135.50135.508,534,917
07 Oct 2022135.30136.90132.10133.00133.0010,883,525
06 Oct 2022137.55138.45134.70135.95135.956,293,215
05 Oct 2022142.95143.90136.70137.15137.154,360,526
04 Oct 2022139.40144.30137.65143.55143.554,808,003
03 Oct 2022136.75138.85133.98137.70137.7012,544,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...