Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	206.40	210.50	204.60	209.50	157.16	12,602,640
2023-06-26	207.00	207.70	202.80	207.20	155.44	15,228,330
2023-06-23	211.10	211.10	204.70	206.50	154.91	9,960,518
2023-06-22	212.40	212.90	206.20	207.30	155.51	14,574,210
2023-06-21	212.40	216.80	211.50	213.40	160.09	10,195,360
2023-06-20	214.40	216.00	212.28	213.80	160.39	9,009,396
2023-06-19	213.40	215.70	210.70	215.20	161.44	10,689,620
2023-06-16	216.80	218.40	213.60	214.90	161.21	21,105,350
2023-06-15	213.40	218.30	213.40	216.20	162.19	7,095,664
2023-06-14	214.80	218.05	211.90	216.70	162.56	8,641,065
2023-06-13	217.50	219.10	214.99	215.80	161.89	8,157,701
2023-06-12	215.90	220.00	214.90	216.30	162.26	7,626,912
2023-06-09	216.50	217.20	213.90	214.30	160.76	8,934,289
2023-06-08	215.40	219.00	214.40	216.40	162.34	10,200,430
2023-06-07	217.00	218.90	215.00	215.00	161.29	6,614,561
2023-06-06	209.00	220.22	208.16	218.50	163.91	9,390,231
2023-06-05	205.40	213.50	203.40	210.00	157.54	9,433,506
2023-06-02	199.30	204.00	198.30	203.50	152.66	3,255,305
2023-06-01	198.90	200.90	197.55	198.55	148.95	2,532,738
2023-05-31	204.00	204.30	198.05	198.50	148.91	25,411,711
2023-05-30	202.70	207.80	197.50	204.70	153.56	6,746,099
2023-05-26	202.00	202.80	197.60	201.80	151.39	2,696,246
2023-05-25	200.20	201.40	195.78	198.80	149.14	4,936,379
2023-05-24	208.50	210.20	200.90	201.70	151.31	30,459,199
2023-05-23	211.60	212.90	209.80	211.10	158.36	5,601,279
2023-05-22	213.00	213.00	210.80	211.70	158.81	12,416,500
2023-05-19	210.20	212.70	209.40	211.90	158.96	4,153,457
2023-05-18	208.50	212.00	208.20	211.10	158.36	3,779,522
2023-05-17	204.90	207.30	204.20	206.90	155.21	3,013,658
2023-05-16	205.60	208.20	204.68	206.60	154.99	3,616,175
2023-05-15	209.10	209.20	204.80	206.50	154.91	1,996,962
2023-05-12	208.10	211.65	206.30	207.30	155.51	2,649,324
2023-05-11	205.40	208.10	203.80	208.10	156.11	3,395,980
2023-05-10	206.00	208.50	202.80	205.30	154.01	2,579,390
2023-05-09	206.80	207.90	203.30	205.10	153.86	3,238,000
2023-05-05	204.30	207.70	202.60	207.40	155.59	2,534,631
2023-05-04	205.80	207.00	201.90	202.60	151.99	11,235,450
2023-05-03	209.80	210.84	206.12	206.60	154.99	3,302,211
2023-05-02	212.70	214.00	208.55	208.70	156.56	4,820,902
2023-04-28	210.00	213.30	208.40	212.70	159.56	6,262,982
2023-04-27	206.30	209.40	205.50	209.40	157.09	6,650,133
2023-04-26	205.20	208.50	202.80	208.50	156.41	6,053,536
2023-04-25	205.00	206.50	201.10	206.50	154.91	6,695,574
2023-04-24	201.50	206.20	194.06	206.20	154.69	5,959,274
2023-04-21	197.90	202.30	197.90	202.30	151.76	3,651,801
2023-04-20	204.80	204.80	200.40	202.00	151.54	8,255,536
2023-04-19	200.00	211.40	198.04	203.10	152.36	6,636,339
2023-04-18	203.60	203.70	200.40	201.20	150.94	5,347,571
2023-04-17	209.40	209.40	201.60	202.60	151.99	3,833,382
2023-04-14	205.50	209.00	204.10	207.70	155.81	2,727,739
2023-04-13	205.60	207.50	202.40	204.90	153.71	4,898,433
2023-04-12	203.90	206.90	202.50	205.40	154.09	16,252,100
2023-04-11	204.20	205.90	203.00	203.80	152.89	3,473,795
2023-04-06	198.35	201.70	198.20	201.70	151.31	2,418,052
2023-04-05	205.50	205.50	198.75	199.25	149.47	4,156,420
2023-04-04	207.90	208.00	202.60	204.00	153.04	5,138,505
2023-04-03	202.20	204.90	202.20	204.20	153.19	4,174,634
2023-03-31	204.30	204.90	201.00	203.50	152.66	7,315,082
2023-03-30	204.40	205.50	202.20	203.10	152.36	8,432,157
2023-03-29	206.70	209.85	206.70	208.70	151.09	4,512,360

← NewerPage 15 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.