Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	157.20	162.30	156.20	162.30	112.33	7,093,021
2022-07-11	160.40	160.60	157.50	158.70	109.84	7,709,730
2022-07-08	161.00	164.20	159.30	163.70	113.30	7,010,907
2022-07-07	157.65	161.30	156.90	161.00	111.43	7,869,860
2022-07-06	154.85	162.10	154.55	156.55	108.35	10,823,350
2022-07-05	155.60	157.00	148.75	148.95	103.09	5,340,812
2022-07-04	156.20	157.15	153.00	154.55	106.96	4,544,180
2022-07-01	154.30	159.43	150.35	154.50	106.93	6,975,761
2022-06-30	160.60	160.99	156.25	159.85	110.63	12,191,270
2022-06-29	164.30	165.49	162.30	164.00	113.51	5,503,911
2022-06-28	163.20	168.05	163.20	166.85	115.48	6,993,120
2022-06-27	172.45	172.81	166.35	166.85	115.48	7,655,751
2022-06-24	164.30	170.95	163.65	170.95	118.32	4,628,699
2022-06-23	165.10	165.95	162.25	162.25	112.29	6,281,519
2022-06-22	162.35	167.43	160.35	166.40	115.17	8,457,699
2022-06-21	165.40	166.75	164.30	165.10	114.27	4,675,715
2022-06-20	163.95	165.13	161.45	163.85	113.40	5,188,238
2022-06-17	160.30	165.65	159.85	163.10	112.88	15,822,220
2022-06-16	167.70	168.20	160.58	160.90	111.36	10,845,200
2022-06-15	169.45	170.90	163.85	169.00	116.97	16,297,460
2022-06-14	172.20	172.20	166.20	169.40	117.24	8,263,134
2022-06-13	172.00	173.25	168.50	169.75	117.48	12,424,330
2022-06-10	181.90	182.20	174.55	174.60	120.84	7,247,287
2022-06-09	185.20	186.15	182.00	183.15	126.76	5,237,696
2022-06-08	191.80	191.90	185.58	186.50	129.08	4,374,005
2022-06-07	194.65	195.80	189.85	191.25	132.37	5,376,558
2022-06-06	194.90	198.55	194.40	196.60	136.07	7,071,601
2022-06-01	197.05	197.30	192.75	192.75	133.40	8,692,736
2022-05-31	197.35	198.60	195.00	195.00	134.96	25,422,520
2022-05-30	197.60	199.90	196.05	198.45	137.35	3,809,448
2022-05-27	196.55	197.45	194.25	196.15	135.76	5,541,957
2022-05-26	189.90	196.65	189.21	195.90	135.58	20,845,320
2022-05-25	191.35	192.30	188.15	189.85	131.40	13,818,770
2022-05-24	190.40	190.75	189.35	190.05	131.53	16,014,970
2022-05-23	188.65	191.30	186.65	191.30	132.40	7,555,077
2022-05-20	182.25	186.40	181.19	185.50	128.39	8,994,006
2022-05-19	185.20	185.85	178.10	178.90	123.82	7,015,087
2022-05-18	193.55	193.55	187.00	187.25	129.60	4,698,986
2022-05-17	188.95	192.40	188.15	192.05	132.92	4,755,660
2022-05-16	187.95	189.55	186.85	188.35	130.36	5,142,178
2022-05-13	185.45	189.60	184.30	189.30	131.02	4,338,908
2022-05-12	181.00	183.80	177.75	182.00	125.96	21,478,221
2022-05-11	183.00	187.00	181.45	184.90	127.97	6,191,963
2022-05-10	182.30	183.95	179.40	181.55	125.65	6,974,063
2022-05-09	180.75	181.55	177.80	179.05	123.92	5,768,463
2022-05-06	185.00	186.30	180.80	182.20	126.10	7,530,765
2022-05-05	192.60	193.30	185.40	185.50	128.39	4,738,641
2022-05-04	189.10	190.20	187.20	188.15	130.22	7,313,024
2022-05-03	187.60	190.88	185.85	188.90	130.74	7,840,123
2022-04-29	188.45	189.90	186.60	189.30	131.02	9,365,712
2022-04-28	189.00	189.70	186.00	187.40	129.70	5,449,817
2022-04-27	189.15	189.15	183.65	186.20	128.87	8,719,488
2022-04-26	193.15	194.98	188.55	188.55	130.50	6,883,243
2022-04-25	189.40	192.65	187.38	191.55	132.57	5,865,220
2022-04-22	198.25	198.65	192.93	193.30	133.78	6,273,443
2022-04-21	196.35	200.70	195.47	200.00	138.42	6,625,805
2022-04-20	193.95	196.95	192.90	196.15	135.76	4,737,618
2022-04-19	198.90	221.88	193.20	193.20	133.71	5,252,325
2022-04-14	198.60	198.95	195.55	197.65	136.79	5,867,000
2022-04-13	201.60	202.30	195.40	197.30	136.55	7,488,829

← NewerPage 19 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.