Menu Search
Equities

Abrdn PLC

ABDN:LSE

Abrdn PLC

Actions
FinancialsInvestment Banking and Brokerage Services
  • Price (GBX)194.70
  • Today's Change-7.40 / -3.66%
  • Shares traded14.48m
  • 1 Year change-19.08%
  • Beta1.4051
Data delayed at least 20 minutes, as of Dec 07 2022 16:35 GMT.
More ▼
Take Action
Take Action
Add this security to watchlist, portfolio, or create an alert to track market movement

Historical Prices

DateOpenHighLowCloseVolume
Wednesday, December 07, 2022Wed, Dec 07, 2022201.30204.40194.60194.7014,478,71414.48m
Tuesday, December 06, 2022Tue, Dec 06, 2022197.95205.15195.20202.1016,564,65716.56m
Monday, December 05, 2022Mon, Dec 05, 2022202.00206.20198.70199.0013,292,18813.29m
Friday, December 02, 2022Fri, Dec 02, 2022200.50204.40197.85201.7012,459,65012.46m
Thursday, December 01, 2022Thu, Dec 01, 2022198.65202.30195.60200.4015,094,35015.09m
Wednesday, November 30, 2022Wed, Nov 30, 2022206.50206.50191.25194.4036,179,10236.18m
Tuesday, November 29, 2022Tue, Nov 29, 2022207.00209.59204.60205.2010,299,53610.30m
Monday, November 28, 2022Mon, Nov 28, 2022208.90211.70205.00206.9012,615,21612.62m
Friday, November 25, 2022Fri, Nov 25, 2022212.10215.10210.40214.3011,669,05511.67m
Thursday, November 24, 2022Thu, Nov 24, 2022205.10212.30205.10212.3010,333,74410.33m
Wednesday, November 23, 2022Wed, Nov 23, 2022198.45205.50198.45204.9015,018,22615.02m
Tuesday, November 22, 2022Tue, Nov 22, 2022202.40205.20198.43198.5011,309,03511.31m
Monday, November 21, 2022Mon, Nov 21, 2022201.70204.60200.60201.7010,448,57510.45m
Friday, November 18, 2022Fri, Nov 18, 2022197.65204.25196.85202.507,049,4357.05m
Thursday, November 17, 2022Thu, Nov 17, 2022197.65200.00194.75196.0011,717,65811.72m
Wednesday, November 16, 2022Wed, Nov 16, 2022197.35200.30195.20196.8512,984,96812.98m
Tuesday, November 15, 2022Tue, Nov 15, 2022199.35201.50193.55197.4018,453,23018.45m
Monday, November 14, 2022Mon, Nov 14, 2022203.00207.10203.00204.9016,044,35016.04m
Friday, November 11, 2022Fri, Nov 11, 2022189.40203.40187.60203.3012,685,94012.69m
Thursday, November 10, 2022Thu, Nov 10, 2022178.95188.95178.70188.1010,277,76710.28m
Wednesday, November 09, 2022Wed, Nov 09, 2022179.30180.80178.70179.606,085,1046.09m
Tuesday, November 08, 2022Tue, Nov 08, 2022173.30180.80173.30180.306,394,8946.39m
Monday, November 07, 2022Mon, Nov 07, 2022168.05174.45167.52173.559,396,8909.40m
Data delayed at least 20 minutes, as of Dec 07 2022 16:35 GMT.
An LSEG Business
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.