Abrdn PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 152.00 | 154.88 | 151.00 | 154.15 | 126.93 | 7,300,269 |
| 2024-06-05 | 151.95 | 153.40 | 150.45 | 152.05 | 125.20 | 11,107,620 |
| 2024-06-04 | 155.30 | 156.25 | 149.45 | 151.45 | 124.71 | 14,118,200 |
| 2024-06-03 | 156.00 | 158.80 | 155.05 | 156.20 | 128.62 | 5,384,450 |
| 2024-05-31 | 154.80 | 156.50 | 152.25 | 155.05 | 127.67 | 158,451,812 |
| 2024-05-30 | 148.45 | 155.84 | 146.50 | 154.95 | 127.59 | 7,703,620 |
| 2024-05-29 | 153.80 | 154.60 | 149.95 | 149.95 | 123.47 | 5,536,563 |
| 2024-05-28 | 158.55 | 159.35 | 154.85 | 154.85 | 127.51 | 4,576,495 |
| 2024-05-24 | 154.35 | 159.30 | 154.15 | 158.55 | 130.56 | 6,753,704 |
| 2024-05-23 | 152.70 | 157.50 | 151.15 | 156.00 | 128.46 | 7,354,176 |
| 2024-05-22 | 152.70 | 153.30 | 150.55 | 152.10 | 125.25 | 4,468,696 |
| 2024-05-21 | 154.25 | 155.79 | 150.00 | 153.10 | 126.07 | 7,903,526 |
| 2024-05-20 | 153.50 | 156.50 | 152.15 | 153.10 | 126.07 | 17,324,730 |
| 2024-05-17 | 155.40 | 157.10 | 152.25 | 153.10 | 126.07 | 4,044,375 |
| 2024-05-16 | 157.35 | 159.95 | 154.85 | 156.00 | 128.46 | 3,087,101 |
| 2024-05-15 | 157.10 | 158.05 | 155.50 | 156.95 | 129.24 | 4,429,346 |
| 2024-05-14 | 154.00 | 158.30 | 152.30 | 156.60 | 128.95 | 7,499,445 |
| 2024-05-13 | 157.65 | 159.25 | 154.55 | 155.15 | 127.76 | 9,429,728 |
| 2024-05-10 | 153.40 | 160.68 | 152.65 | 158.30 | 130.35 | 5,892,507 |
| 2024-05-09 | 153.05 | 155.70 | 152.65 | 153.65 | 126.52 | 2,665,286 |
| 2024-05-08 | 154.70 | 156.60 | 152.45 | 154.05 | 126.85 | 7,034,876 |
| 2024-05-07 | 157.55 | 158.90 | 154.10 | 154.25 | 127.02 | 8,348,081 |
| 2024-05-03 | 149.95 | 156.38 | 149.95 | 155.20 | 127.80 | 6,088,074 |
| 2024-05-02 | 146.55 | 150.70 | 145.98 | 149.65 | 123.23 | 17,656,490 |
| 2024-05-01 | 146.50 | 147.40 | 145.00 | 146.25 | 120.43 | 3,656,778 |
| 2024-04-30 | 147.65 | 149.10 | 146.50 | 146.50 | 120.63 | 6,259,095 |
| 2024-04-29 | 147.10 | 147.90 | 144.10 | 147.00 | 121.05 | 16,856,221 |
| 2024-04-26 | 144.10 | 148.90 | 142.97 | 146.05 | 120.26 | 9,718,030 |
| 2024-04-25 | 138.30 | 144.85 | 137.70 | 141.15 | 116.23 | 12,594,880 |
| 2024-04-24 | 145.00 | 145.00 | 137.10 | 138.95 | 114.42 | 15,038,530 |
| 2024-04-23 | 136.40 | 138.85 | 136.40 | 138.85 | 114.33 | 6,533,049 |
| 2024-04-22 | 138.35 | 139.20 | 135.60 | 136.70 | 112.56 | 5,663,406 |
| 2024-04-19 | 136.55 | 139.30 | 134.60 | 136.20 | 112.15 | 3,745,558 |
| 2024-04-18 | 138.70 | 140.35 | 136.30 | 138.20 | 113.80 | 3,770,776 |
| 2024-04-17 | 135.65 | 140.25 | 135.65 | 137.80 | 113.47 | 5,334,861 |
| 2024-04-16 | 138.95 | 139.65 | 136.05 | 136.80 | 112.65 | 4,674,259 |
| 2024-04-15 | 138.80 | 143.55 | 138.80 | 141.05 | 116.15 | 4,839,560 |
| 2024-04-12 | 142.70 | 142.70 | 138.90 | 139.45 | 114.83 | 6,437,985 |
| 2024-04-11 | 139.60 | 142.40 | 138.95 | 140.85 | 115.98 | 5,080,637 |
| 2024-04-10 | 141.95 | 144.95 | 139.05 | 141.55 | 116.56 | 8,162,268 |
| 2024-04-09 | 140.25 | 143.70 | 140.10 | 141.95 | 116.89 | 7,097,384 |
| 2024-04-08 | 138.40 | 142.55 | 138.16 | 141.50 | 116.52 | 7,587,412 |
| 2024-04-05 | 139.00 | 139.95 | 136.20 | 138.85 | 114.33 | 6,890,897 |
| 2024-04-04 | 143.35 | 145.10 | 139.98 | 140.60 | 115.78 | 5,095,573 |
| 2024-04-03 | 140.05 | 144.28 | 140.05 | 142.95 | 117.71 | 6,740,174 |
| 2024-04-02 | 140.00 | 145.60 | 139.25 | 139.70 | 115.03 | 5,871,180 |
| 2024-03-28 | 141.95 | 143.66 | 140.00 | 141.10 | 116.19 | 9,592,242 |
| 2024-03-27 | 143.00 | 144.55 | 140.95 | 142.75 | 117.55 | 7,474,757 |
| 2024-03-26 | 144.45 | 145.30 | 142.40 | 144.55 | 119.03 | 5,458,169 |
| 2024-03-25 | 143.15 | 145.88 | 142.82 | 144.55 | 119.03 | 4,203,722 |
| 2024-03-22 | 146.05 | 149.65 | 145.50 | 145.60 | 119.89 | 8,058,850 |
| 2024-03-21 | 145.35 | 148.15 | 144.45 | 146.90 | 120.96 | 9,512,889 |
| 2024-03-20 | 141.25 | 143.05 | 140.80 | 142.45 | 117.30 | 10,672,170 |
| 2024-03-19 | 138.20 | 141.35 | 137.70 | 141.35 | 116.39 | 8,014,366 |
| 2024-03-18 | 139.35 | 140.70 | 136.23 | 138.45 | 114.01 | 8,421,146 |
| 2024-03-15 | 142.00 | 143.05 | 139.25 | 139.60 | 114.95 | 27,076,240 |
| 2024-03-14 | 142.70 | 144.84 | 139.40 | 140.60 | 115.78 | 9,581,265 |
| 2024-03-13 | 151.35 | 154.95 | 148.80 | 148.80 | 116.52 | 10,638,380 |
| 2024-03-12 | 153.20 | 155.80 | 152.65 | 154.25 | 120.78 | 14,535,600 |
| 2024-03-11 | 152.40 | 155.50 | 150.80 | 151.85 | 118.91 | 6,337,107 |
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.