Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	153.20	154.10	152.13	152.35	119.30	4,587,071
2024-03-07	152.00	155.05	151.13	153.15	119.92	6,875,413
2024-03-06	151.85	154.45	151.20	153.05	119.84	3,297,224
2024-03-05	151.80	152.85	150.20	151.85	118.91	5,140,325
2024-03-04	154.65	155.50	151.20	152.85	119.69	6,338,243
2024-03-01	158.80	159.30	153.35	155.45	121.72	5,986,538
2024-02-29	154.65	159.55	154.65	157.40	123.25	11,258,870
2024-02-28	157.40	159.25	152.10	154.15	120.71	7,301,568
2024-02-27	162.80	174.15	152.05	156.20	122.31	13,936,000
2024-02-26	163.45	164.75	161.25	161.50	126.46	6,042,578
2024-02-23	163.05	167.90	162.15	164.05	128.46	5,535,754
2024-02-22	166.20	166.20	162.18	164.00	128.42	6,194,841
2024-02-21	159.05	163.65	159.05	163.65	128.14	13,441,470
2024-02-20	157.60	164.30	157.60	159.25	124.70	11,783,000
2024-02-19	163.40	164.55	160.65	160.65	125.80	5,205,455
2024-02-16	159.25	165.15	159.25	164.30	128.65	7,762,901
2024-02-15	162.15	163.80	160.90	162.85	127.52	3,332,449
2024-02-14	158.00	162.80	158.00	161.10	126.15	3,810,836
2024-02-13	165.00	165.00	158.18	158.90	124.43	4,744,816
2024-02-12	162.00	165.35	162.00	165.35	129.48	8,384,262
2024-02-09	163.30	165.49	161.85	162.75	127.44	3,211,595
2024-02-08	160.00	165.45	160.00	163.25	127.83	8,822,215
2024-02-07	163.00	163.75	161.30	161.60	126.54	7,926,436
2024-02-06	163.85	165.75	162.35	163.35	127.91	5,151,934
2024-02-05	164.00	168.05	162.65	163.80	128.26	6,117,159
2024-02-02	170.05	171.27	165.75	166.70	130.53	2,709,543
2024-02-01	167.00	169.95	166.85	167.65	131.28	5,745,682
2024-01-31	167.85	170.55	167.00	168.50	131.94	4,675,716
2024-01-30	167.70	170.75	167.55	168.35	131.83	3,924,275
2024-01-29	176.10	176.55	168.15	168.15	131.67	4,964,722
2024-01-26	171.55	175.45	170.60	175.35	137.31	6,924,557
2024-01-25	174.25	174.80	168.85	171.70	134.45	7,288,453
2024-01-24	172.00	180.40	165.75	175.00	137.03	9,168,369
2024-01-23	181.70	181.70	172.30	172.30	134.92	9,472,895
2024-01-22	174.85	179.65	174.78	177.95	139.34	3,602,586
2024-01-19	176.30	181.30	176.30	178.55	139.81	6,184,300
2024-01-18	172.65	179.85	170.00	179.85	140.83	6,257,686
2024-01-17	175.00	175.00	168.85	172.70	135.23	4,367,565
2024-01-16	168.90	174.50	167.65	173.90	136.17	11,861,960
2024-01-15	169.45	170.35	167.55	170.25	133.31	2,984,916
2024-01-12	170.35	172.20	168.65	168.65	132.06	4,251,085
2024-01-11	170.65	173.38	168.60	168.60	132.02	9,483,416
2024-01-10	168.70	171.61	168.70	170.65	133.63	3,448,711
2024-01-09	173.45	174.20	169.05	170.65	133.63	5,755,021
2024-01-08	168.60	174.10	168.50	172.75	135.27	4,920,287
2024-01-05	171.60	173.13	168.70	170.90	133.82	4,378,454
2024-01-04	168.60	173.40	168.60	173.40	135.78	4,403,137
2024-01-03	174.00	176.00	169.75	171.55	134.33	5,308,223
2024-01-02	179.15	180.90	174.25	174.75	136.84	4,485,531
2023-12-29	177.15	180.85	177.15	178.65	139.89	2,121,536
2023-12-28	180.40	181.60	178.75	179.45	140.52	2,852,235
2023-12-27	182.25	184.10	179.15	180.70	141.50	6,723,823
2023-12-22	181.60	184.60	177.90	182.60	142.98	2,374,766
2023-12-21	181.40	185.00	180.73	181.70	142.28	4,709,250
2023-12-20	183.95	186.00	182.45	183.85	143.96	5,329,462
2023-12-19	183.00	185.50	181.70	182.60	142.98	5,347,999
2023-12-18	179.35	185.40	179.20	183.90	144.00	12,082,660
2023-12-15	182.10	186.35	182.10	183.35	143.57	13,450,590
2023-12-14	177.05	184.65	176.70	182.10	142.59	7,882,691
2023-12-13	169.50	174.17	166.80	172.40	135.00	7,304,470

← NewerPage 12 of 22 · 1,262 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.