Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	137.55	138.45	134.70	135.95	98.420	6,293,215
2022-10-05	142.95	143.90	136.70	137.15	99.289	4,360,527
2022-10-04	139.40	144.30	137.65	143.55	103.92	4,808,004
2022-10-03	136.75	138.85	133.98	137.70	99.687	12,544,600
2022-09-30	136.85	142.20	135.42	139.10	100.70	29,831,590
2022-09-29	136.45	136.45	132.25	134.15	97.117	16,226,920
2022-09-28	133.85	139.20	131.40	137.00	99.180	26,961,381
2022-09-27	137.45	138.50	134.90	135.15	97.841	9,847,550
2022-09-26	136.90	138.95	134.30	136.10	98.528	6,870,791
2022-09-23	142.25	142.50	136.68	137.45	99.506	10,123,260
2022-09-22	143.70	145.80	141.95	142.35	103.05	6,819,693
2022-09-21	141.15	147.05	141.15	146.65	106.17	6,958,891
2022-09-20	145.75	147.00	141.35	142.40	103.09	9,008,403
2022-09-16	145.00	147.55	142.55	144.15	104.36	78,144,898
2022-09-15	143.90	145.10	141.50	144.55	104.65	26,361,039
2022-09-14	143.90	145.45	141.25	142.30	103.02	12,832,210
2022-09-13	154.90	157.26	149.10	149.20	108.01	11,312,870
2022-09-12	152.95	155.05	151.98	154.80	112.07	7,254,425
2022-09-09	150.55	153.05	149.85	151.35	109.57	6,090,280
2022-09-08	153.85	154.00	148.55	149.65	108.34	9,708,767
2022-09-07	152.80	154.75	150.60	153.65	111.23	6,449,057
2022-09-06	146.95	154.70	146.20	151.70	109.82	8,175,436
2022-09-05	149.40	149.65	146.65	147.50	106.78	7,794,241
2022-09-02	142.95	152.75	142.80	152.10	110.11	9,099,750
2022-09-01	144.45	147.20	140.85	141.55	102.47	9,179,041
2022-08-31	147.75	148.25	144.90	146.85	106.31	35,039,078
2022-08-30	148.95	150.08	145.80	146.40	105.99	7,095,893
2022-08-26	150.05	151.55	146.55	147.05	106.46	6,483,659
2022-08-25	151.30	151.45	148.15	149.35	108.12	4,587,324
2022-08-24	151.00	151.90	148.15	150.15	108.70	6,466,493
2022-08-23	150.65	152.85	149.15	151.70	109.82	16,436,689
2022-08-22	158.15	158.15	151.60	151.60	109.75	9,099,361
2022-08-19	160.50	160.80	158.10	158.50	114.74	8,518,282
2022-08-18	159.30	162.30	157.90	161.85	117.17	7,904,542
2022-08-17	173.85	174.82	165.98	166.00	114.89	9,246,785
2022-08-16	175.05	176.59	172.50	172.50	119.39	7,255,612
2022-08-15	176.85	178.20	175.10	175.55	121.50	8,864,596
2022-08-12	173.20	176.16	171.83	175.60	121.53	5,203,015
2022-08-11	172.00	174.60	171.50	172.85	119.63	7,650,684
2022-08-10	161.10	171.35	160.15	171.35	118.59	12,610,930
2022-08-09	157.00	170.00	155.23	161.15	111.53	13,775,050
2022-08-08	169.25	172.95	167.62	172.95	119.70	8,459,958
2022-08-05	168.25	168.95	166.70	167.15	115.69	4,352,521
2022-08-04	164.60	168.35	164.25	167.60	116.00	6,307,904
2022-08-03	160.30	164.45	159.45	164.30	113.71	5,930,397
2022-08-02	165.10	165.75	159.80	160.15	110.84	8,807,349
2022-08-01	166.10	168.22	163.90	165.95	114.85	4,090,001
2022-07-29	162.45	165.70	162.16	165.70	114.68	8,148,346
2022-07-28	158.15	161.90	157.95	161.00	111.43	5,892,962
2022-07-27	155.00	158.84	153.70	156.85	108.56	5,372,925
2022-07-26	159.20	159.65	153.50	153.50	106.24	11,634,960
2022-07-25	160.80	161.40	157.60	159.05	110.08	5,627,439
2022-07-22	160.60	163.15	158.85	161.60	111.84	4,749,936
2022-07-21	159.50	162.64	157.90	161.15	111.53	8,242,840
2022-07-20	159.70	160.65	155.88	158.25	109.53	10,080,210
2022-07-19	154.00	158.70	152.25	158.70	109.84	13,938,070
2022-07-18	154.50	157.40	154.12	155.20	107.41	7,527,976
2022-07-15	151.00	154.05	149.65	153.75	106.41	11,974,370
2022-07-14	153.45	154.02	149.28	150.55	104.20	9,657,435
2022-07-13	156.30	158.65	153.80	154.15	106.69	9,584,855

← NewerPage 18 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.