Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

abrdn plc (ABDN.L)

Compare
157.85
+2.50
+(1.61%)
As of February 21 at 4:48:53 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025155.00158.30155.00157.85157.852,109,368
Feb 20, 2025154.15157.00153.20155.35155.351,599,040
Feb 19, 2025156.75158.35154.50154.90154.902,073,645
Feb 18, 2025156.60158.30154.55157.05157.051,864,211
Feb 17, 2025156.90159.10155.80157.10157.101,891,853
Feb 14, 2025155.20157.20153.60156.15156.153,003,678
Feb 13, 2025156.15157.95154.65155.80155.802,014,183
Feb 12, 2025157.05158.38155.20156.15156.152,437,239
Feb 11, 2025157.15159.40154.03155.80155.802,074,123
Feb 10, 2025157.45158.70156.15157.65157.652,295,409
Feb 7, 2025157.45159.75154.95156.75156.753,389,208
Feb 6, 2025155.15158.90154.05158.10158.105,233,215
Feb 5, 2025152.00154.40151.10154.00154.002,384,213
Feb 4, 2025153.05153.90151.75152.25152.252,595,854
Feb 3, 2025151.40153.90150.58153.65153.653,281,087
Jan 31, 2025153.95156.10152.90154.75154.753,285,503
Jan 30, 2025152.75155.27150.70153.35153.353,683,121
Jan 29, 2025153.00154.35151.45151.45151.452,968,162
Jan 28, 2025150.20153.45149.86152.90152.903,552,032
Jan 27, 2025145.25151.32144.85150.50150.503,890,203
Jan 24, 2025148.15150.00146.05146.65146.652,696,301
Jan 23, 2025148.70149.50146.40147.90147.904,427,223
Jan 22, 2025147.80152.95147.55148.55148.555,114,812
Jan 21, 2025148.00155.75144.90147.90147.9012,324,034
Jan 20, 2025139.20141.60136.65141.60141.603,976,138
Jan 17, 2025137.60139.00135.65138.25138.254,596,018
Jan 16, 2025138.35139.00134.90136.75136.752,987,579
Jan 15, 2025132.60137.55131.55136.85136.852,597,094
Jan 14, 2025133.40134.45131.08131.75131.754,484,760
Jan 13, 2025134.55135.95133.30134.15134.153,247,199
Jan 10, 2025137.55139.35134.40134.40134.402,786,360
Jan 9, 2025131.30137.55130.50137.00137.005,633,078
Jan 8, 2025135.55136.85131.25132.40132.407,142,397
Jan 7, 2025138.90139.10134.65135.85135.855,706,006
Jan 6, 2025142.60145.35137.70139.25139.256,345,862
Jan 3, 2025140.50144.90137.65140.80140.801,436,990
Jan 2, 2025141.90142.55139.90140.65140.652,212,392
Dec 31, 2024140.60141.95137.75141.15141.152,130,388
Dec 30, 2024138.80141.45138.00138.65138.651,905,247
Dec 27, 2024141.40142.20139.55140.70140.701,929,984
Dec 24, 2024138.60139.35136.45139.35139.35840,421
Dec 23, 2024138.75139.85136.60136.70136.702,282,550
Dec 20, 2024138.50141.10136.60139.20139.206,810,518
Dec 19, 2024136.95138.70135.60138.60138.605,857,255
Dec 18, 2024140.75140.75136.35138.55138.556,142,438
Dec 17, 2024139.85140.75136.95137.40137.403,682,270
Dec 16, 2024140.30141.80139.95139.95139.952,229,092
Dec 13, 2024139.45142.65139.45140.75140.751,652,102
Dec 12, 2024140.35141.50139.50140.20140.202,729,172
Dec 11, 2024141.85141.95138.85139.90139.902,138,725
Dec 10, 2024142.10142.80140.20141.45141.453,855,171
Dec 9, 2024142.20143.45140.90142.85142.852,202,466
Dec 6, 2024140.75142.40140.00140.90140.901,655,638
Dec 5, 2024140.25143.15140.05141.10141.101,983,340
Dec 4, 2024139.40143.00139.40141.05141.054,258,510
Dec 3, 2024140.95141.35138.75139.95139.957,205,531
Dec 2, 2024140.35142.90137.85140.45140.452,162,548
Nov 29, 2024140.80142.70140.10140.90140.902,502,715
Nov 28, 2024139.50142.40138.85141.75141.752,364,648
Nov 27, 2024137.45140.82136.20139.90139.904,088,506
Nov 26, 2024140.40141.35137.55138.05138.052,621,636
Nov 25, 2024138.80141.65135.55141.40141.406,250,351
Nov 22, 2024139.90140.20137.00137.60137.605,335,232
Nov 21, 2024135.05137.85135.00137.45137.454,332,137
Nov 20, 2024138.05138.20135.45136.00136.001,701,143
Nov 19, 2024139.10140.30135.60137.10137.102,262,337
Nov 18, 2024138.65140.60137.50138.45138.451,980,955
Nov 15, 2024136.00140.90136.00139.15139.153,931,337
Nov 14, 2024134.00138.48134.00137.90137.903,220,589
Nov 13, 2024135.20137.03134.55134.55134.554,706,265
Nov 12, 2024137.05137.85135.79136.60136.603,083,116
Nov 11, 2024138.00139.65137.70138.85138.852,200,408
Nov 8, 2024137.95138.05135.55137.35137.354,097,348
Nov 7, 2024136.90137.95135.70137.30137.302,978,464
Nov 6, 2024135.50137.15134.00136.00136.005,797,008
Nov 5, 2024134.30135.40132.40133.70133.702,942,742
Nov 4, 2024132.55135.70132.15134.10134.103,602,472
Nov 1, 2024131.65133.40131.00132.40132.408,486,966
Oct 31, 2024133.90135.55131.43132.15132.156,064,963
Oct 30, 2024134.50140.19133.42135.00135.008,473,993
Oct 29, 2024136.75137.00133.65135.10135.1010,162,973
Oct 28, 2024140.00141.50134.80135.95135.9511,287,729
Oct 25, 2024145.85146.80140.05141.00141.009,847,899
Oct 24, 2024160.30163.25146.48146.75146.7512,168,942
Oct 23, 2024163.80167.20163.05163.95163.953,850,361
Oct 22, 2024168.75169.50165.90167.25167.252,393,086
Oct 21, 2024172.00173.95168.95169.35169.352,993,133
Oct 18, 2024172.25173.80170.90172.00172.003,508,699
Oct 17, 2024163.70172.30163.70172.20172.207,855,677
Oct 16, 2024162.20167.75164.15167.75167.754,883,020
Oct 15, 2024157.70160.20156.65160.15160.155,085,713
Oct 14, 2024158.25158.63154.27157.90157.902,204,427
Oct 11, 2024155.80157.95154.05156.65156.652,995,978
Oct 10, 2024158.95159.10156.35156.95156.953,558,252
Oct 9, 2024157.95160.70157.15158.05158.054,191,014
Oct 8, 2024159.70161.25157.20157.90157.901,825,901
Oct 7, 2024161.45161.70157.35160.55160.552,180,373
Oct 4, 2024155.95160.05154.05159.20159.202,263,092
Oct 3, 2024157.95159.40154.30154.55154.552,438,287
Oct 2, 2024160.25160.45156.10158.05158.053,941,886
Oct 1, 2024159.40163.56158.75158.90158.9022,485,307
Sep 30, 2024164.95165.95161.90163.35163.359,064,516
Sep 27, 2024164.85166.30162.60166.30166.304,619,899
Sep 26, 2024158.60164.30158.50164.25164.255,884,403
Sep 25, 2024156.45158.65155.95158.45158.455,039,711
Sep 24, 2024155.75157.75155.25157.00157.004,434,282
Sep 23, 2024155.45155.45152.20154.65154.653,327,459
Sep 20, 2024155.15155.45151.75153.05153.0516,429,965
Sep 19, 2024148.05155.20148.05155.20155.205,821,252
Sep 18, 2024152.45153.85148.95150.40150.402,168,691
Sep 17, 2024151.40152.75148.20151.55151.553,045,981
Sep 16, 2024149.95150.10146.69148.40148.401,547,390
Sep 13, 2024146.50149.10146.50147.85147.851,809,029
Sep 12, 2024147.25149.65146.15146.75146.752,449,534
Sep 11, 2024147.50148.70146.25146.25146.252,679,471
Sep 10, 2024148.55149.90146.05147.30147.302,476,525
Sep 9, 2024146.40149.85145.35147.50147.502,002,002
Sep 6, 2024148.65151.40146.25146.25146.253,334,908
Sep 5, 2024149.95152.55148.00149.35149.352,648,692
Sep 4, 2024144.50150.20143.90149.60149.603,811,211
Sep 3, 2024149.40152.05144.65146.60146.602,968,253
Sep 2, 2024150.55151.00148.27149.40149.401,994,321
Aug 30, 2024149.95152.66149.00149.80149.803,356,237
Aug 29, 2024150.80150.95148.90149.15149.151,817,580
Aug 28, 2024151.90152.05149.52150.65150.653,464,158
Aug 27, 2024151.60154.15151.35151.35151.352,762,212
Aug 23, 2024151.65153.85150.45153.55153.551,992,090
Aug 22, 2024150.20153.80147.40151.15151.151,905,213
Aug 21, 2024150.95152.33147.40151.30151.301,840,783
Aug 20, 2024152.00153.55150.50150.50150.503,568,262
Aug 19, 2024150.90153.05150.50153.05153.053,218,753
Aug 16, 2024151.20154.55150.15151.60151.604,634,271
Aug 15, 2024 730.00 Dividend
Aug 15, 2024150.05152.52148.17151.65151.655,720,735
Aug 14, 2024155.95159.65153.90156.10148.806,190,947
Aug 13, 2024151.70155.75151.70153.25146.086,236,307
Aug 12, 2024149.80154.14149.80152.95145.805,071,032
Aug 9, 2024146.80150.80146.80149.20142.225,456,371
Aug 8, 2024150.00154.60147.65147.65140.755,485,841
Aug 7, 2024157.30160.00150.35151.50144.428,494,164
Aug 6, 2024162.90169.35155.75158.70151.288,811,204
Aug 5, 2024158.90162.55155.10160.05152.576,091,608
Aug 2, 2024166.50173.00162.65163.75156.094,441,687
Aug 1, 2024172.25173.15168.58170.65162.674,851,565
Jul 31, 2024168.10172.75168.10170.05162.104,968,913
Jul 30, 2024170.80171.25167.00168.90161.004,666,606
Jul 29, 2024168.45170.05165.35167.15159.332,743,930
Jul 26, 2024168.50168.99163.75168.15160.292,486,116
Jul 25, 2024166.05167.50161.88166.15158.382,508,593
Jul 24, 2024165.50166.80163.70163.75156.092,809,646
Jul 23, 2024167.00168.55165.80165.80158.053,105,856
Jul 22, 2024170.80170.80167.65167.65159.812,500,711
Jul 19, 2024172.05172.95164.55167.20159.384,053,626
Jul 18, 2024169.00172.40166.50172.00163.968,901,039
Jul 17, 2024162.65167.50161.95166.80159.005,432,994
Jul 16, 2024164.00166.05161.45162.75155.144,151,410
Jul 15, 2024166.20167.80163.85163.90156.242,981,578
Jul 12, 2024165.50169.30165.30166.75158.952,976,377
Jul 11, 2024166.00169.90160.35168.55160.674,178,917
Jul 10, 2024161.40166.15159.05165.00157.284,795,400
Jul 9, 2024159.45161.80157.35159.00151.5612,754,386
Jul 8, 2024160.10161.50157.76160.50152.996,541,785
Jul 5, 2024158.40161.55155.75159.85152.376,061,450
Jul 4, 2024156.35158.15152.65157.80150.425,839,121
Jul 3, 2024153.75155.80151.40155.80148.514,979,603
Jul 2, 2024148.50152.15147.50151.70144.616,613,285
Jul 1, 2024149.50152.10149.00149.30142.324,908,866
Jun 28, 2024147.05150.20146.90148.20141.277,284,717
Jun 27, 2024151.55151.55148.35148.85141.897,294,136
Jun 26, 2024146.40149.80144.20147.95141.036,585,118
Jun 25, 2024153.10154.00145.75147.30140.4113,473,459
Jun 24, 2024150.15153.30149.80153.05145.896,838,319
Jun 21, 2024149.30151.45146.40151.45144.3721,276,810
Jun 20, 2024144.45148.20144.05148.20141.274,941,070
Jun 19, 2024145.00147.70144.10144.35137.604,250,934
Jun 18, 2024148.20148.70145.20147.65140.755,247,953
Jun 17, 2024142.65145.35141.75144.70137.938,059,551
Jun 14, 2024144.90145.72141.20143.15136.464,487,772
Jun 13, 2024150.55152.25144.15144.15137.416,901,485
Jun 12, 2024148.75151.85147.05151.05143.997,743,821
Jun 11, 2024150.00151.65146.93148.15141.224,925,440
Jun 10, 2024155.00155.00149.40149.95142.945,678,928
Jun 7, 2024156.00156.00151.00152.30145.185,182,352
Jun 6, 2024152.00154.88151.00154.15146.947,300,269
Jun 5, 2024151.95153.40150.45152.05144.9411,107,619
Jun 4, 2024155.30156.25149.45151.45144.3714,118,205
Jun 3, 2024156.00158.80155.05156.20148.905,384,450
May 31, 2024154.80156.50152.25155.05147.80158,451,841
May 30, 2024148.45155.85146.50154.95147.707,703,620
May 29, 2024153.80154.60149.95149.95142.945,536,562
May 28, 2024158.55159.35154.85154.85147.614,576,494
May 24, 2024154.35159.30154.15158.55151.146,753,704
May 23, 2024152.70157.50151.15156.00148.707,354,175
May 22, 2024152.70153.30150.55152.10144.994,468,696
May 21, 2024154.25155.79150.00153.10145.947,903,525
May 20, 2024153.50156.50152.15153.10145.9417,324,729
May 17, 2024155.40157.10152.25153.10145.944,044,374
May 16, 2024157.35159.95154.85156.00148.703,087,100
May 15, 2024157.10158.05155.50156.95149.614,429,346
May 14, 2024154.00158.30152.30156.60149.287,499,445
May 13, 2024157.65159.25154.55155.15147.899,429,727
May 10, 2024153.40160.68152.65158.30150.905,892,506
May 9, 2024153.05155.70152.65153.65146.462,665,286
May 8, 2024154.70156.60152.45154.05146.857,034,875
May 7, 2024157.55158.90154.10154.25147.048,348,081
May 3, 2024149.95156.38149.95155.20147.946,088,073
May 2, 2024146.55146.55146.55149.65142.6514,327,916
May 1, 2024146.50147.40145.00146.25139.413,656,768
Apr 30, 2024147.65149.10146.50146.50139.656,259,084
Apr 29, 2024147.10147.90144.10147.00140.1316,856,227
Apr 26, 2024144.10148.90142.96146.05139.229,718,029
Apr 25, 2024138.30144.85137.70141.15134.5512,594,884
Apr 24, 2024145.00145.00137.10138.95132.4515,038,534
Apr 23, 2024136.40138.85136.40138.85132.366,533,048
Apr 22, 2024138.35139.20135.60136.70130.315,663,405
Apr 19, 2024136.55139.30134.60136.20129.833,745,558
Apr 18, 2024138.70140.35136.30138.20131.743,770,776
Apr 17, 2024135.65140.24135.65137.80131.365,334,861
Apr 16, 2024138.95139.65136.05136.80130.404,674,259
Apr 15, 2024138.80143.55138.80141.05134.454,839,560
Apr 12, 2024142.70142.70138.90139.45132.936,437,985
Apr 11, 2024139.60142.40138.95140.85134.265,080,637
Apr 10, 2024141.95144.95139.05141.55134.938,162,268
Apr 9, 2024140.25143.70140.10141.95135.317,097,384
Apr 8, 2024138.40142.55138.16141.50134.887,587,412
Apr 5, 2024139.00139.95136.20138.85132.366,890,897
Apr 4, 2024143.35145.10139.98140.60134.025,095,572
Apr 3, 2024140.05144.27140.05142.95136.266,740,174
Apr 2, 2024140.00145.60139.25139.70133.175,871,179
Mar 28, 2024141.95143.66140.00141.10134.509,592,241
Mar 27, 2024143.00144.55140.95142.75136.077,474,756
Mar 26, 2024144.45145.30142.40144.55137.795,458,168
Mar 25, 2024143.15145.88142.82144.55137.794,203,721
Mar 22, 2024146.05149.65145.50145.60138.798,058,850
Mar 21, 2024145.35148.15144.45146.90140.039,512,888
Mar 20, 2024141.25143.05140.80142.45135.7910,672,173
Mar 19, 2024138.20141.35137.70141.35134.748,014,365
Mar 18, 2024139.35140.70136.23138.45131.988,421,146
Mar 15, 2024142.00143.05139.25139.60133.0727,076,242
Mar 14, 2024 730.00 Dividend
Mar 14, 2024142.70144.84139.40140.60134.029,581,264
Mar 13, 2024151.35154.95148.80148.80134.8810,638,382
Mar 12, 2024153.20155.80152.65154.25139.8214,535,606
Mar 11, 2024152.40155.50150.80151.85137.656,337,107
Mar 8, 2024153.20154.10152.13152.35138.104,587,071
Mar 7, 2024152.00155.05151.13153.15138.836,875,412
Mar 6, 2024151.85154.45151.20153.05138.743,297,223
Mar 5, 2024151.80152.85150.20151.85137.655,140,325
Mar 4, 2024154.65155.50151.20152.85138.556,338,242
Mar 1, 2024158.80159.30153.35155.45140.915,986,538
Feb 29, 2024154.65159.55154.65157.40142.6811,258,872
Feb 28, 2024157.40159.25152.10154.15139.737,301,567
Feb 27, 2024162.80174.15152.05156.20141.5913,936,001
Feb 26, 2024163.45164.75161.25161.50146.396,042,578

Related Tickers

MNG.L M&G plc
209.20
+0.19%
 
LGEN.L Legal & General Group Plc
238.10
-0.04%
 
SDR.L Schroders plc
384.00
+0.47%
 
CTY.L City of London Ord
436.50
-0.46%
 
LIO.L Liontrust Asset Management PLC
433.50
+0.58%
 
JUP.L Jupiter Fund Management Plc
81.60
0.00%
 
NESF.L NextEnergy Solar Ord
65.70
-1.05%
 
ASHM.L Ashmore Group Plc
153.20
-0.07%
 
STJ.L St. James's Place plc
1,110.00
-0.63%
 
EMG.L Man Group Plc
212.20
+0.09%