Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	169.50	174.17	166.80	172.40	135.00	7,304,470
2023-12-12	180.95	180.95	169.35	171.70	134.45	10,613,560
2023-12-11	179.65	181.52	178.50	181.00	141.73	5,696,467
2023-12-08	176.00	180.10	174.40	179.00	140.16	7,217,737
2023-12-07	172.75	176.40	171.65	175.65	137.54	5,890,048
2023-12-06	167.45	174.48	163.90	173.60	135.94	7,024,487
2023-12-05	162.00	169.25	161.80	167.50	131.16	6,702,981
2023-12-04	163.85	168.18	163.05	165.35	129.48	6,145,060
2023-12-01	163.10	167.80	163.05	164.15	128.54	5,233,379
2023-11-30	163.45	167.35	159.20	162.95	127.60	28,724,900
2023-11-29	164.15	167.35	163.70	167.20	130.92	5,064,346
2023-11-28	163.15	166.00	162.65	163.75	128.22	5,843,079
2023-11-27	167.40	169.70	165.50	166.05	130.02	6,033,467
2023-11-24	165.05	169.80	165.05	168.80	132.18	4,820,415
2023-11-23	166.85	170.70	166.65	168.05	131.59	5,138,155
2023-11-22	168.50	171.85	165.50	170.40	133.43	7,241,011
2023-11-21	170.30	172.40	168.00	168.50	131.94	6,196,093
2023-11-20	171.60	174.00	170.45	171.95	134.64	7,055,529
2023-11-17	169.65	175.45	167.70	172.20	134.84	7,361,891
2023-11-16	173.95	175.20	169.59	169.60	132.80	7,788,251
2023-11-15	172.45	178.75	171.10	175.35	137.31	10,486,480
2023-11-14	162.95	172.65	162.95	172.20	134.84	8,157,705
2023-11-13	161.80	167.15	161.80	166.65	130.49	8,531,940
2023-11-10	169.00	169.00	163.75	165.75	129.79	8,693,238
2023-11-09	164.50	167.95	161.70	167.05	130.81	8,830,945
2023-11-08	160.80	167.10	160.80	164.65	128.93	7,205,140
2023-11-07	161.45	165.60	161.45	164.40	128.73	6,370,700
2023-11-06	164.60	169.00	163.70	163.70	128.18	10,870,830
2023-11-03	165.00	171.20	162.87	168.55	131.98	7,617,720
2023-11-02	157.40	163.55	153.70	163.25	127.83	6,323,483
2023-11-01	153.80	157.95	153.80	156.30	122.39	7,812,592
2023-10-31	156.95	159.10	152.50	156.65	122.66	6,060,506
2023-10-30	156.20	157.70	154.30	154.75	121.18	6,646,895
2023-10-27	152.60	156.65	151.45	154.20	120.75	5,729,266
2023-10-26	150.35	154.10	149.75	153.00	119.81	6,523,259
2023-10-25	153.50	153.85	150.65	152.05	119.06	7,016,318
2023-10-24	154.95	156.90	153.05	153.55	120.24	6,641,175
2023-10-23	151.00	155.05	149.90	154.50	120.98	8,423,653
2023-10-20	151.15	154.25	150.75	150.90	118.16	12,596,830
2023-10-19	155.50	158.50	153.50	153.50	120.20	15,871,950
2023-10-18	162.10	162.10	158.80	159.95	125.25	11,299,890
2023-10-17	163.40	165.00	160.55	161.60	126.54	8,813,368
2023-10-16	158.65	164.50	158.00	164.20	128.58	8,314,062
2023-10-13	166.10	166.10	157.63	157.65	123.45	10,099,620
2023-10-12	165.45	167.40	164.63	166.10	130.06	12,425,050
2023-10-11	159.75	164.65	159.75	164.05	128.46	11,628,680
2023-10-10	156.25	161.75	155.75	160.75	125.87	11,535,520
2023-10-09	157.35	158.05	154.25	155.10	121.45	8,432,402
2023-10-06	155.50	158.48	154.00	157.10	123.02	8,401,387
2023-10-05	154.00	157.15	153.85	154.80	121.22	10,365,600
2023-10-04	153.00	155.75	150.80	151.30	118.47	10,561,660
2023-10-03	154.15	155.40	152.25	153.55	120.24	9,545,938
2023-10-02	158.25	162.56	154.00	154.80	121.22	32,014,340
2023-09-29	155.05	157.40	154.70	155.75	121.96	7,155,224
2023-09-28	153.75	154.34	152.10	153.85	120.47	10,506,900
2023-09-27	153.15	155.24	152.40	154.15	120.71	8,809,279
2023-09-26	152.60	154.76	152.00	153.50	120.20	9,596,484
2023-09-25	154.75	155.73	152.35	154.00	120.59	8,882,805
2023-09-22	155.10	157.45	154.25	155.40	121.68	15,464,200
2023-09-21	158.45	159.70	154.15	155.55	121.80	8,877,546

← NewerPage 13 of 22 · 1,266 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.