Abrdn PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 149.95 | 152.66 | 149.00 | 149.80 | 129.40 | 3,356,238 |
| 2024-08-29 | 150.80 | 150.95 | 148.90 | 149.15 | 128.84 | 1,817,581 |
| 2024-08-28 | 151.90 | 152.05 | 149.53 | 150.65 | 130.14 | 3,464,159 |
| 2024-08-27 | 151.60 | 154.15 | 151.35 | 151.35 | 130.74 | 2,762,212 |
| 2024-08-23 | 151.65 | 153.85 | 150.45 | 153.55 | 132.64 | 1,992,090 |
| 2024-08-22 | 150.20 | 153.80 | 147.40 | 151.15 | 130.57 | 1,905,214 |
| 2024-08-21 | 150.95 | 152.33 | 147.40 | 151.30 | 130.70 | 1,840,783 |
| 2024-08-20 | 152.00 | 153.55 | 150.50 | 150.50 | 130.01 | 3,568,262 |
| 2024-08-19 | 150.90 | 153.05 | 150.50 | 153.05 | 132.21 | 3,218,754 |
| 2024-08-16 | 151.20 | 154.55 | 150.15 | 151.60 | 130.96 | 4,634,271 |
| 2024-08-15 | 150.05 | 152.53 | 148.17 | 151.65 | 131.00 | 5,720,736 |
| 2024-08-14 | 155.95 | 159.65 | 153.90 | 156.10 | 128.54 | 6,190,948 |
| 2024-08-13 | 151.70 | 155.75 | 151.70 | 153.25 | 126.19 | 6,236,307 |
| 2024-08-12 | 149.80 | 154.14 | 149.80 | 152.95 | 125.95 | 5,071,032 |
| 2024-08-09 | 146.80 | 150.80 | 146.80 | 149.20 | 122.86 | 5,456,372 |
| 2024-08-08 | 150.00 | 154.60 | 147.65 | 147.65 | 121.58 | 5,485,842 |
| 2024-08-07 | 157.30 | 160.00 | 150.35 | 151.50 | 124.75 | 8,494,165 |
| 2024-08-06 | 162.90 | 169.35 | 155.75 | 158.70 | 130.68 | 8,811,205 |
| 2024-08-05 | 158.90 | 162.55 | 155.10 | 160.05 | 131.79 | 6,091,608 |
| 2024-08-02 | 166.50 | 173.00 | 162.65 | 163.75 | 134.84 | 4,441,687 |
| 2024-08-01 | 172.25 | 173.15 | 168.58 | 170.65 | 140.52 | 4,851,566 |
| 2024-07-31 | 168.10 | 172.75 | 168.10 | 170.05 | 140.03 | 4,968,914 |
| 2024-07-30 | 170.80 | 171.25 | 167.00 | 168.90 | 139.08 | 4,666,607 |
| 2024-07-29 | 168.45 | 170.05 | 165.35 | 167.15 | 137.64 | 2,743,931 |
| 2024-07-26 | 168.50 | 168.99 | 163.75 | 168.15 | 138.46 | 2,486,117 |
| 2024-07-25 | 166.05 | 167.50 | 161.88 | 166.15 | 136.81 | 2,508,593 |
| 2024-07-24 | 165.50 | 166.80 | 163.70 | 163.75 | 134.84 | 2,809,646 |
| 2024-07-23 | 167.00 | 168.55 | 165.80 | 165.80 | 136.53 | 3,105,857 |
| 2024-07-22 | 170.80 | 170.80 | 167.65 | 167.65 | 138.05 | 2,500,712 |
| 2024-07-19 | 172.05 | 172.95 | 164.55 | 167.20 | 137.68 | 4,053,627 |
| 2024-07-18 | 169.00 | 172.40 | 166.50 | 172.00 | 141.63 | 8,901,040 |
| 2024-07-17 | 162.65 | 167.50 | 161.95 | 166.80 | 137.35 | 5,432,994 |
| 2024-07-16 | 164.00 | 166.05 | 161.45 | 162.75 | 134.01 | 4,151,410 |
| 2024-07-15 | 166.20 | 167.80 | 163.85 | 163.90 | 134.96 | 2,981,579 |
| 2024-07-12 | 165.50 | 169.30 | 165.30 | 166.75 | 137.31 | 2,976,378 |
| 2024-07-11 | 166.00 | 169.90 | 160.35 | 168.55 | 138.79 | 4,178,917 |
| 2024-07-10 | 161.40 | 166.15 | 159.05 | 165.00 | 135.87 | 4,795,401 |
| 2024-07-09 | 159.45 | 161.80 | 157.35 | 159.00 | 130.93 | 12,754,380 |
| 2024-07-08 | 160.10 | 161.50 | 157.77 | 160.50 | 132.16 | 6,541,785 |
| 2024-07-05 | 158.40 | 161.55 | 155.75 | 159.85 | 131.63 | 6,061,451 |
| 2024-07-04 | 156.35 | 158.15 | 152.65 | 157.80 | 129.94 | 5,839,121 |
| 2024-07-03 | 153.75 | 155.80 | 151.40 | 155.80 | 128.29 | 4,979,603 |
| 2024-07-02 | 148.50 | 152.15 | 147.50 | 151.70 | 124.92 | 6,613,286 |
| 2024-07-01 | 149.50 | 152.10 | 149.00 | 149.30 | 122.94 | 4,908,867 |
| 2024-06-28 | 147.05 | 150.20 | 146.90 | 148.20 | 122.03 | 7,284,717 |
| 2024-06-27 | 151.55 | 151.55 | 148.35 | 148.85 | 122.57 | 7,294,136 |
| 2024-06-26 | 146.40 | 149.80 | 144.20 | 147.95 | 121.83 | 6,585,119 |
| 2024-06-25 | 153.10 | 154.00 | 145.75 | 147.30 | 121.29 | 13,473,460 |
| 2024-06-24 | 150.15 | 153.30 | 149.80 | 153.05 | 126.03 | 6,838,319 |
| 2024-06-21 | 149.30 | 151.45 | 146.40 | 151.45 | 124.71 | 21,276,811 |
| 2024-06-20 | 144.45 | 148.20 | 144.05 | 148.20 | 122.03 | 4,941,070 |
| 2024-06-19 | 145.00 | 147.70 | 144.10 | 144.35 | 118.86 | 4,250,935 |
| 2024-06-18 | 148.20 | 148.70 | 145.20 | 147.65 | 121.58 | 5,247,953 |
| 2024-06-17 | 142.65 | 145.35 | 141.75 | 144.70 | 119.15 | 8,059,552 |
| 2024-06-14 | 144.90 | 145.72 | 141.20 | 143.15 | 117.88 | 4,487,773 |
| 2024-06-13 | 150.55 | 152.25 | 144.15 | 144.15 | 118.70 | 6,901,486 |
| 2024-06-12 | 148.75 | 151.85 | 147.05 | 151.05 | 124.38 | 7,743,822 |
| 2024-06-11 | 150.00 | 151.65 | 146.93 | 148.15 | 121.99 | 4,925,440 |
| 2024-06-10 | 155.00 | 155.00 | 149.40 | 149.95 | 123.47 | 5,678,929 |
| 2024-06-07 | 156.00 | 156.00 | 151.00 | 152.30 | 125.41 | 5,182,353 |
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.