Menu Search
Equities

Abrdn PLC

ABDN:LSE

Abrdn PLC

Actions
FinancialsInvestment Banking and Brokerage Services
  • Price (GBX)168.15
  • Today's Change2.00 / 1.20%
  • Shares traded2.49m
  • 1 Year change-28.39%
  • Beta1.5495
Data delayed at least 20 minutes, as of Jul 26 2024 16:35 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
Friday, July 26, 2024Fri, Jul 26, 2024168.50168.90166.00168.152,486,1202.49m
Thursday, July 25, 2024Thu, Jul 25, 2024166.05167.50161.88166.152,508,5952.51m
Wednesday, July 24, 2024Wed, Jul 24, 2024165.50166.80163.70163.752,809,6502.81m
Tuesday, July 23, 2024Tue, Jul 23, 2024167.00168.55165.80165.803,105,8573.11m
Monday, July 22, 2024Mon, Jul 22, 2024170.80170.80167.65167.652,500,7122.50m
Friday, July 19, 2024Fri, Jul 19, 2024172.05172.95164.55167.204,053,6294.05m
Thursday, July 18, 2024Thu, Jul 18, 2024169.00172.40166.50172.008,901,0408.90m
Wednesday, July 17, 2024Wed, Jul 17, 2024162.65167.50161.95166.805,432,9995.43m
Tuesday, July 16, 2024Tue, Jul 16, 2024164.00166.05161.45162.754,151,4174.15m
Monday, July 15, 2024Mon, Jul 15, 2024166.20167.80163.85163.902,981,5792.98m
Friday, July 12, 2024Fri, Jul 12, 2024165.50169.30165.30166.752,989,6862.99m
Thursday, July 11, 2024Thu, Jul 11, 2024166.00169.90160.35168.554,178,9204.18m
Wednesday, July 10, 2024Wed, Jul 10, 2024161.40166.15159.05165.004,795,4044.80m
Tuesday, July 09, 2024Tue, Jul 09, 2024159.45161.80157.35159.0012,754,30312.75m
Monday, July 08, 2024Mon, Jul 08, 2024160.10161.50157.77160.506,541,7876.54m
Friday, July 05, 2024Fri, Jul 05, 2024158.40161.55155.75159.856,061,4506.06m
Thursday, July 04, 2024Thu, Jul 04, 2024156.35158.15152.65157.805,839,1255.84m
Wednesday, July 03, 2024Wed, Jul 03, 2024153.75155.80151.40155.804,979,6094.98m
Tuesday, July 02, 2024Tue, Jul 02, 2024148.50152.15147.50151.706,613,2896.61m
Monday, July 01, 2024Mon, Jul 01, 2024149.50152.10149.00149.304,933,8324.93m
Friday, June 28, 2024Fri, Jun 28, 2024147.05150.20146.90148.207,284,7187.28m
Thursday, June 27, 2024Thu, Jun 27, 2024151.55151.55148.35148.857,294,1367.29m
Wednesday, June 26, 2024Wed, Jun 26, 2024146.40149.80144.20147.956,596,9436.60m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Jul 26 2024 17:35 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.