Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	190.40	193.60	184.95	187.85	135.99	8,299,277
2022-12-30	190.05	190.90	187.50	189.25	137.01	2,405,469
2022-12-29	186.55	189.80	185.75	189.65	137.30	8,284,013
2022-12-28	188.15	189.86	186.40	187.55	135.78	4,015,109
2022-12-23	186.50	187.25	183.10	186.50	135.02	3,528,915
2022-12-22	191.05	192.28	184.95	185.95	134.62	5,156,535
2022-12-21	188.05	191.35	185.55	191.05	138.31	4,389,737
2022-12-20	187.15	187.85	183.89	185.00	133.93	20,559,910
2022-12-19	186.75	188.05	183.25	186.60	135.09	4,489,919
2022-12-16	189.25	189.50	181.25	185.10	134.00	70,210,930
2022-12-15	189.75	191.65	186.72	188.60	136.54	7,604,207
2022-12-14	194.95	195.65	189.10	189.85	137.44	11,851,910
2022-12-13	187.45	199.40	187.35	194.20	140.59	13,852,960
2022-12-12	185.45	187.40	181.58	187.40	135.67	8,539,734
2022-12-09	191.75	193.30	183.95	185.20	134.07	13,134,840
2022-12-08	194.70	197.20	190.55	191.00	138.27	14,513,120
2022-12-07	201.30	204.45	194.60	194.70	140.95	20,568,980
2022-12-06	197.95	205.15	195.20	202.10	146.31	19,869,119
2022-12-05	202.00	206.20	198.70	199.00	144.06	15,493,890
2022-12-02	200.50	204.40	197.85	201.70	146.02	14,434,970
2022-12-01	198.65	202.30	195.60	200.40	145.08	17,187,820
2022-11-30	206.50	206.50	191.25	194.40	140.73	42,095,129
2022-11-29	207.00	209.59	204.60	205.20	148.55	11,977,790
2022-11-28	208.90	211.70	205.00	206.90	149.78	15,787,030
2022-11-25	212.10	215.10	210.40	214.30	155.14	14,653,270
2022-11-24	205.10	212.30	205.10	212.30	153.69	13,898,920
2022-11-23	198.45	205.50	198.45	204.90	148.34	17,127,350
2022-11-22	202.40	205.20	198.43	198.50	143.70	14,992,830
2022-11-21	201.70	204.60	200.60	201.70	146.02	12,207,730
2022-11-18	197.65	204.25	196.85	202.50	146.60	9,549,173
2022-11-17	197.65	200.00	194.75	196.00	141.89	13,154,050
2022-11-16	197.35	200.30	195.20	196.85	142.51	15,572,730
2022-11-15	199.35	201.50	193.55	197.40	142.91	22,262,029
2022-11-14	203.00	207.10	203.00	204.90	148.34	18,269,359
2022-11-11	189.40	203.40	187.60	203.30	147.18	17,661,359
2022-11-10	178.95	188.95	178.70	188.10	136.17	12,014,120
2022-11-09	179.30	180.80	178.70	179.60	130.02	7,334,005
2022-11-08	173.30	180.80	173.30	180.30	130.53	7,581,272
2022-11-07	168.05	174.45	167.52	173.55	125.64	11,018,850
2022-11-04	165.00	169.75	164.50	169.45	122.67	12,274,180
2022-11-03	163.60	166.02	162.65	164.25	118.91	10,678,760
2022-11-02	164.35	166.75	163.45	165.20	119.60	12,098,800
2022-11-01	160.35	164.55	160.11	163.35	118.26	8,241,092
2022-10-31	159.30	161.50	154.90	159.00	115.11	13,308,350
2022-10-28	153.40	156.60	152.30	154.75	112.03	5,470,242
2022-10-27	154.15	156.30	153.40	155.60	112.65	3,984,795
2022-10-26	155.55	156.25	153.50	154.65	111.96	5,624,307
2022-10-25	152.05	155.80	150.70	155.55	112.61	14,658,160
2022-10-24	150.60	152.65	148.80	152.60	110.47	11,136,550
2022-10-21	147.45	150.55	145.90	148.85	107.76	14,023,440
2022-10-20	143.20	150.00	142.10	148.85	107.76	14,024,070
2022-10-19	143.15	145.10	141.70	144.45	104.57	12,179,380
2022-10-18	143.45	144.51	141.85	141.85	102.69	12,795,800
2022-10-17	136.30	143.05	136.30	141.00	102.08	9,739,303
2022-10-14	137.95	143.75	137.80	138.95	100.59	9,570,657
2022-10-13	133.00	140.10	132.75	138.35	100.16	19,292,801
2022-10-12	133.00	136.30	131.80	133.15	96.393	17,263,730
2022-10-11	134.40	134.95	132.50	133.30	96.501	7,820,993
2022-10-10	132.00	137.25	131.03	135.50	98.094	8,534,917
2022-10-07	135.30	136.90	132.10	133.00	96.284	10,883,520

← NewerPage 17 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.