Abrdn PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	237.20	237.80	233.00	234.80	234.80	2,932,449
2026-10-16	240.00	243.80	238.00	238.60	238.60	2,935,811
2026-10-15	235.20	241.40	233.40	238.60	238.60	2,913,754
2026-10-14	240.00	243.20	236.40	236.40	236.40	3,124,400
2026-10-13	245.60	247.00	239.60	239.60	239.60	2,332,463
2026-10-12	244.00	246.00	242.71	244.20	244.20	4,350,898
2026-10-09	239.20	243.00	238.00	243.00	243.00	2,748,777
2026-10-08	235.00	240.00	233.20	237.00	237.00	2,685,022
2026-10-07	236.60	238.00	231.40	234.40	234.40	3,138,353
2026-10-06	245.40	245.80	236.79	237.80	237.80	2,916,369
2026-10-05	244.40	245.80	241.60	241.60	241.60	1,533,280
2026-10-02	244.80	245.20	239.00	243.20	243.20	4,387,995
2026-10-01	245.40	248.43	241.40	242.40	242.40	4,519,535
2026-09-30	245.60	251.20	245.60	248.40	248.40	11,637,910
2026-09-29	250.00	252.00	246.00	246.00	246.00	3,586,748
2026-09-28	247.00	251.60	246.20	247.60	247.60	2,436,494
2026-09-25	243.20	248.20	242.66	245.60	245.60	13,868,237
2026-09-24	244.40	245.20	240.58	241.00	241.00	3,789,859
2026-09-23	250.40	250.40	245.00	245.60	245.60	4,166,520
2026-09-22	247.80	253.60	246.20	247.40	247.40	7,878,757
2026-09-21	241.80	248.00	240.70	246.80	246.80	3,467,503
2026-09-18	243.60	245.20	238.20	239.60	239.60	11,041,671
2026-09-17	239.40	244.40	237.80	242.80	242.80	3,235,265
2026-09-16	241.40	243.40	236.60	239.20	239.20	3,952,166
2026-09-15	243.80	246.10	238.00	241.00	241.00	2,802,376
2026-09-14	245.80	247.80	244.80	246.80	246.80	2,134,682
2026-09-11	250.20	252.20	247.40	248.20	248.20	2,653,366
2026-09-10	245.20	254.00	245.20	249.40	249.40	3,409,394
2026-09-09	247.00	255.40	242.60	248.60	248.60	4,653,354
2026-09-08	249.40	249.40	244.82	247.60	247.60	2,418,246
2026-09-07	248.60	250.80	247.60	248.60	248.60	1,476,190
2026-09-04	248.00	251.00	247.20	250.00	250.00	2,645,568
2026-09-03	239.40	248.80	239.20	248.60	248.60	2,421,236
2026-09-02	242.00	245.60	241.60	243.20	243.20	1,629,918
2026-09-01	248.00	251.20	243.00	245.00	245.00	3,691,169
2026-08-28	252.00	253.60	247.80	252.20	252.20	4,686,947
2026-08-27	249.60	251.00	247.80	251.00	251.00	2,574,253
2026-08-26	250.40	251.40	247.20	249.60	249.60	2,639,373
2026-08-25	247.20	248.40	244.80	246.80	246.80	1,757,734
2026-08-24	243.60	247.00	242.00	246.20	246.20	1,891,997
2026-08-21	240.00	243.60	240.00	242.80	242.80	1,824,444
2026-08-20	243.40	243.60	239.60	240.80	240.80	2,635,058
2026-08-19	242.00	244.00	241.40	243.00	243.00	3,879,904
2026-08-18	243.00	245.60	242.60	243.20	243.20	1,955,843
2026-08-17	246.00	247.00	243.72	244.60	244.60	2,166,151
2026-08-14	245.60	245.80	242.00	245.40	245.40	8,894,544
2026-08-13	246.00	247.00	242.36	243.40	243.40	2,995,574
2026-08-12	253.20	254.00	248.80	250.80	250.73	2,547,578
2026-08-11	249.60	251.03	248.20	249.20	249.13	2,907,386
2026-08-10	251.20	253.20	249.40	250.20	250.13	3,261,615
2026-08-07	253.40	254.60	250.20	252.60	245.25	5,424,716
2026-08-06	257.40	257.40	251.60	251.60	244.28	6,209,172
2026-08-05	254.80	255.80	252.00	254.40	247.00	6,223,934
2026-08-04	246.80	255.00	246.40	251.80	244.47	5,082,612
2026-08-03	244.60	246.60	240.70	245.20	238.06	5,957,768
2026-07-31	242.60	242.60	239.20	240.60	233.60	3,930,858
2026-07-30	235.80	243.80	235.60	239.20	232.24	9,147,151
2026-07-29	244.40	247.60	228.00	238.00	231.07	15,245,988
2026-07-28	248.60	251.20	246.20	248.60	241.36	4,504,528
2026-07-27	251.80	252.60	248.80	249.20	241.95	3,224,925

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0730 GBP
2026-03-19	0.0730 GBP
2025-08-14	0.0730 GBP
2025-03-27	0.0730 GBP
2024-08-15	0.0730 GBP
2024-03-14	0.0730 GBP
2023-08-17	0.0730 GBP
2023-03-30	0.0730 GBP
2022-08-18	0.0730 GBP
2022-04-07	0.0730 GBP
2021-08-19	0.0730 GBP
2021-04-15	0.0730 GBP
2020-08-20	0.0730 GBP
2020-04-02	0.1430 GBP
2019-08-15	0.0730 GBP
2019-04-11	0.1430 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.