Menu Search
Equities

Abrdn PLC

ABDN:LSE

Abrdn PLC

Actions
FinancialsInvestment Banking and Brokerage Services
  • Price (GBX)152.10
  • Today's Change-1.00 / -0.65%
  • Shares traded4.47m
  • 1 Year change-28.15%
  • Beta1.5538
Data delayed at least 20 minutes, as of May 22 2024 16:38 BST.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Wednesday, May 22, 2024Wed, May 22, 2024152.70153.30150.55152.104,468,7004.47m
Tuesday, May 21, 2024Tue, May 21, 2024154.25155.79150.00153.107,903,5297.90m
Monday, May 20, 2024Mon, May 20, 2024153.50156.50152.15153.1017,324,73117.32m
Friday, May 17, 2024Fri, May 17, 2024155.40157.10152.25153.104,044,3794.04m
Thursday, May 16, 2024Thu, May 16, 2024157.35159.95154.85156.003,087,1173.09m
Wednesday, May 15, 2024Wed, May 15, 2024157.10158.05155.50156.954,429,3494.43m
Tuesday, May 14, 2024Tue, May 14, 2024154.00158.30152.30156.607,498,4497.50m
Monday, May 13, 2024Mon, May 13, 2024157.65159.25154.55155.159,429,7289.43m
Friday, May 10, 2024Fri, May 10, 2024153.40160.68152.65158.3019,755,23919.76m
Thursday, May 09, 2024Thu, May 09, 2024153.05155.70152.65153.652,665,2912.67m
Wednesday, May 08, 2024Wed, May 08, 2024154.70156.60152.45154.057,034,8777.03m
Tuesday, May 07, 2024Tue, May 07, 2024157.55158.90154.10154.258,348,0848.35m
Friday, May 03, 2024Fri, May 03, 2024149.95156.38149.95155.206,120,8426.12m
Thursday, May 02, 2024Thu, May 02, 2024146.55150.70145.98149.6517,656,50017.66m
Wednesday, May 01, 2024Wed, May 01, 2024146.50147.40145.00146.253,656,7813.66m
Tuesday, April 30, 2024Tue, Apr 30, 2024147.65149.10146.50146.506,253,0556.25m
Monday, April 29, 2024Mon, Apr 29, 2024147.10147.90144.10147.0016,856,22916.86m
Friday, April 26, 2024Fri, Apr 26, 2024144.10148.90141.15146.0510,273,66110.27m
Thursday, April 25, 2024Thu, Apr 25, 2024138.30144.85137.25141.1513,048,00113.05m
Wednesday, April 24, 2024Wed, Apr 24, 2024145.00145.00137.10138.9515,483,16915.48m
Tuesday, April 23, 2024Tue, Apr 23, 2024136.40138.88135.95138.856,928,8576.93m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of May 22 2024 17:38 BST.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.