Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	158.00	161.20	158.00	159.55	124.93	9,527,929
2023-09-19	157.50	159.85	157.35	157.35	123.21	8,907,739
2023-09-18	162.80	165.65	157.35	157.35	123.21	10,409,850
2023-09-15	163.35	165.20	162.55	163.60	128.11	61,983,488
2023-09-14	158.80	162.50	157.46	162.00	126.85	9,716,493
2023-09-13	157.05	159.20	155.65	158.70	124.27	10,915,550
2023-09-12	157.75	160.55	156.40	158.05	123.76	12,852,440
2023-09-11	155.60	158.50	155.60	157.25	123.13	8,235,368
2023-09-08	156.80	158.00	154.83	156.50	122.55	7,988,690
2023-09-07	156.45	158.25	154.35	156.60	122.62	9,959,512
2023-09-06	157.85	159.30	156.75	157.70	123.49	7,371,001
2023-09-05	162.35	163.60	160.80	161.05	126.11	8,287,102
2023-09-04	165.45	166.50	162.85	163.90	128.34	6,512,770
2023-09-01	165.60	166.19	163.90	164.80	129.05	11,899,350
2023-08-31	163.30	167.50	163.30	165.10	129.28	42,592,441
2023-08-30	164.10	166.00	162.55	163.80	128.26	8,732,695
2023-08-29	160.25	170.08	160.25	163.95	128.38	11,911,940
2023-08-25	160.75	162.50	160.35	161.10	126.15	7,037,179
2023-08-24	163.50	165.35	160.80	161.15	126.19	5,483,319
2023-08-23	160.80	162.80	159.85	161.30	126.30	7,453,921
2023-08-22	161.15	162.10	159.20	159.40	124.82	7,181,422
2023-08-21	163.20	163.95	159.73	160.50	125.68	7,798,463
2023-08-18	164.90	165.49	160.40	161.90	126.77	8,755,984
2023-08-17	166.00	169.64	165.35	165.90	129.91	8,935,718
2023-08-16	176.95	178.40	173.90	173.95	130.49	6,459,384
2023-08-15	181.50	182.10	175.40	177.40	133.08	8,165,256
2023-08-14	186.00	186.70	181.45	182.50	136.91	9,370,361
2023-08-11	190.50	193.34	187.00	187.00	140.28	7,047,302
2023-08-10	193.60	197.40	192.45	193.55	145.20	7,398,071
2023-08-09	194.00	198.25	191.45	194.60	145.99	12,832,040
2023-08-08	210.00	210.05	193.00	193.00	144.79	23,212,230
2023-08-07	219.20	219.60	217.26	218.50	163.91	4,948,991
2023-08-04	219.30	220.60	217.20	219.90	164.96	4,143,103
2023-08-03	219.90	221.30	216.50	218.30	163.76	6,944,789
2023-08-02	222.30	224.80	219.30	221.30	166.02	6,278,837
2023-08-01	233.80	234.90	227.60	228.10	171.12	16,489,240
2023-07-31	233.70	235.30	231.68	231.90	173.97	7,282,684
2023-07-28	234.80	237.80	234.20	235.50	176.67	4,228,174
2023-07-27	235.80	236.90	234.30	236.20	177.19	7,120,377
2023-07-26	232.00	234.90	232.00	234.80	176.14	4,536,127
2023-07-25	233.90	235.00	232.00	233.50	175.17	4,181,017
2023-07-24	231.90	235.94	231.70	233.20	174.94	5,418,272
2023-07-21	235.40	236.00	232.90	233.50	175.17	5,560,613
2023-07-20	230.70	238.00	230.50	236.70	177.57	8,147,013
2023-07-19	225.00	231.10	223.92	231.10	173.37	6,611,054
2023-07-18	221.00	224.20	218.00	224.20	168.19	8,356,575
2023-07-17	222.40	222.50	219.20	220.60	165.49	5,337,289
2023-07-14	222.10	225.00	220.30	222.50	166.92	9,514,971
2023-07-13	222.00	224.40	220.65	223.60	167.74	5,299,052
2023-07-12	217.30	222.20	216.00	221.40	166.09	5,504,063
2023-07-11	214.70	216.40	214.20	216.20	162.19	4,983,204
2023-07-10	213.20	215.40	212.40	214.80	161.14	6,871,564
2023-07-07	211.40	214.10	210.36	214.10	160.61	5,814,914
2023-07-06	218.30	218.30	209.80	211.20	158.44	7,958,333
2023-07-05	222.00	224.10	219.60	219.70	164.81	10,428,200
2023-07-04	224.20	225.60	221.80	223.80	167.89	12,402,370
2023-07-03	220.20	223.90	218.65	223.50	167.67	13,909,070
2023-06-30	217.00	219.70	216.00	218.20	163.69	11,416,940
2023-06-29	216.00	217.56	214.40	215.50	161.66	10,123,400
2023-06-28	210.30	215.70	209.50	214.70	161.06	11,156,970

← NewerPage 14 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.