Menu Search
Equities

Abrdn PLC

ABDN:LSE

Abrdn PLC

Actions
FinancialsInvestment Banking and Brokerage Services
  • Price (GBX)169.85
  • Today's Change8.70 / 5.40%
  • Shares traded6.96m
  • 1 Year change-41.59%
  • Beta1.2558
Data delayed at least 20 minutes, as of Aug 10 2022 15:14 BST.
More ▼
Take Action
Take Action
Add this security to watchlist, portfolio, or create an alert to track market movement

Historical Prices

DateOpenHighLowCloseVolume
Wednesday, August 10, 2022Wed, Aug 10, 2022161.10170.50161.10169.856,957,2956.96m
Tuesday, August 09, 2022Tue, Aug 09, 2022157.00170.00155.23161.1511,145,79011.15m
Monday, August 08, 2022Mon, Aug 08, 2022169.25172.95167.62172.956,602,5786.60m
Friday, August 05, 2022Fri, Aug 05, 2022168.25168.95166.70167.153,897,4693.90m
Thursday, August 04, 2022Thu, Aug 04, 2022164.60168.35164.25167.605,904,7325.90m
Wednesday, August 03, 2022Wed, Aug 03, 2022160.30164.45159.45164.304,396,6664.40m
Tuesday, August 02, 2022Tue, Aug 02, 2022165.10165.75159.80160.158,171,5988.17m
Monday, August 01, 2022Mon, Aug 01, 2022166.10168.22163.90165.953,676,1743.68m
Friday, July 29, 2022Fri, Jul 29, 2022162.45165.70162.16165.706,999,2357.00m
Thursday, July 28, 2022Thu, Jul 28, 2022158.15161.90157.95161.005,218,2015.22m
Wednesday, July 27, 2022Wed, Jul 27, 2022155.00158.84153.70156.854,459,5914.46m
Tuesday, July 26, 2022Tue, Jul 26, 2022159.20159.65153.50153.5011,116,58111.12m
Monday, July 25, 2022Mon, Jul 25, 2022160.80161.40157.60159.055,431,1455.43m
Friday, July 22, 2022Fri, Jul 22, 2022160.60163.15158.85161.604,264,8284.26m
Thursday, July 21, 2022Thu, Jul 21, 2022159.50162.64157.90161.157,574,8637.57m
Wednesday, July 20, 2022Wed, Jul 20, 2022159.70160.65155.88158.258,706,3618.71m
Tuesday, July 19, 2022Tue, Jul 19, 2022154.00158.70152.25158.709,948,5209.95m
Monday, July 18, 2022Mon, Jul 18, 2022154.50157.40154.12155.206,633,8466.63m
Friday, July 15, 2022Fri, Jul 15, 2022151.00154.05149.65153.7510,331,07710.33m
Thursday, July 14, 2022Thu, Jul 14, 2022153.45154.02149.28150.558,299,0868.30m
Wednesday, July 13, 2022Wed, Jul 13, 2022156.30158.65153.80154.159,141,6759.14m
Tuesday, July 12, 2022Tue, Jul 12, 2022157.20162.30156.20162.306,487,7896.49m
Monday, July 11, 2022Mon, Jul 11, 2022160.40160.60157.50158.707,043,7127.04m
Data delayed at least 20 minutes, as of Aug 10 2022 16:14 BST.
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.