Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	205.90	207.90	203.50	205.70	148.91	6,529,310
2023-03-27	205.40	207.00	203.00	204.60	148.12	4,886,217
2023-03-24	207.40	207.90	200.25	202.50	146.60	5,506,444
2023-03-23	208.90	210.70	205.90	208.60	151.01	7,236,362
2023-03-22	209.70	211.80	208.78	209.00	151.30	3,491,699
2023-03-21	199.95	211.20	199.95	210.50	152.39	6,011,461
2023-03-20	196.95	207.04	190.95	203.30	147.18	6,715,848
2023-03-17	211.90	213.30	197.30	199.30	144.28	33,565,930
2023-03-16	203.90	211.91	201.59	211.00	152.75	11,184,600
2023-03-15	215.30	218.10	198.65	199.85	144.68	11,962,910
2023-03-14	211.60	217.30	207.88	216.20	156.52	6,422,941
2023-03-13	219.40	219.70	207.60	211.20	152.90	7,332,317
2023-03-10	221.00	223.00	216.75	219.80	159.12	5,653,231
2023-03-09	232.00	234.20	222.60	225.60	163.32	6,485,649
2023-03-08	230.70	233.50	227.00	232.40	168.24	5,217,361
2023-03-07	232.50	237.00	232.10	232.50	168.32	6,662,909
2023-03-06	227.90	236.90	227.90	236.10	170.92	8,026,203
2023-03-03	231.80	233.00	225.70	232.10	168.03	7,077,679
2023-03-02	228.60	232.50	227.10	231.80	167.81	19,208,420
2023-03-01	223.40	231.79	220.80	231.60	167.66	11,619,700
2023-02-28	218.20	225.60	207.64	224.60	162.60	24,272,410
2023-02-27	213.20	213.90	208.30	213.40	154.49	6,269,603
2023-02-24	210.20	213.30	209.80	211.00	152.75	8,630,124
2023-02-23	207.30	211.70	207.30	209.90	151.96	3,822,006
2023-02-22	207.60	208.70	202.50	208.10	150.65	8,025,022
2023-02-21	215.60	215.80	208.00	209.30	151.52	5,176,307
2023-02-20	216.00	216.93	213.80	215.00	155.65	3,988,265
2023-02-17	214.20	220.80	212.20	216.00	156.37	8,032,679
2023-02-16	218.50	219.40	214.35	216.00	156.37	4,563,148
2023-02-15	213.60	217.10	212.40	217.00	157.10	5,322,312
2023-02-14	212.00	214.40	210.50	214.00	154.92	5,852,424
2023-02-13	207.80	211.60	206.22	211.00	152.75	4,368,433
2023-02-10	210.80	212.60	203.80	206.50	149.49	7,494,834
2023-02-09	213.10	216.90	213.10	215.20	155.79	5,665,119
2023-02-08	209.90	213.80	209.90	212.90	154.13	6,468,268
2023-02-07	212.00	212.71	208.80	210.00	152.03	4,991,077
2023-02-06	215.00	216.10	210.40	212.40	153.77	6,026,117
2023-02-03	216.80	218.90	214.60	216.70	156.88	5,003,260
2023-02-02	209.60	218.50	209.00	218.40	158.11	7,702,672
2023-02-01	212.80	214.70	207.60	208.10	150.65	6,428,692
2023-01-31	210.20	213.20	208.70	212.60	153.91	8,423,856
2023-01-30	211.30	211.60	207.80	210.90	152.68	4,272,614
2023-01-27	210.50	212.45	209.04	212.30	153.69	5,380,635
2023-01-26	207.60	210.60	206.00	210.60	152.46	6,436,351
2023-01-25	208.60	210.10	203.30	205.10	148.48	7,051,476
2023-01-24	208.40	209.50	205.70	208.70	151.09	8,331,272
2023-01-23	205.00	206.79	203.30	206.30	149.35	5,003,213
2023-01-20	201.20	204.70	200.80	204.40	147.97	4,658,230
2023-01-19	206.90	209.10	199.15	201.00	145.51	7,284,891
2023-01-18	207.50	209.20	205.20	207.50	150.22	5,260,541
2023-01-17	207.50	210.20	206.10	207.70	150.36	7,901,928
2023-01-16	202.80	208.30	202.50	208.30	150.80	9,069,442
2023-01-13	202.10	206.00	201.30	204.30	147.90	5,438,682
2023-01-12	198.50	204.80	198.05	201.10	145.58	5,402,642
2023-01-11	193.55	200.50	193.55	198.40	143.63	6,137,289
2023-01-10	191.90	197.25	191.45	196.60	142.33	5,264,915
2023-01-09	190.70	193.90	188.65	193.90	140.37	6,092,868
2023-01-06	190.10	192.35	187.55	191.05	138.31	7,362,757
2023-01-05	191.25	193.40	189.40	190.40	137.84	5,049,404
2023-01-04	188.60	192.35	188.05	191.80	138.85	8,169,816

← NewerPage 16 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.