Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	244.20	249.40	243.60	248.40	241.17	2,209,815
2026-07-23	246.80	249.00	243.90	244.80	237.67	6,116,599
2026-07-22	247.20	249.80	243.60	248.20	240.98	3,651,753
2026-07-21	247.40	248.60	243.40	245.60	238.45	8,118,517
2026-07-20	249.80	251.60	247.00	247.00	239.81	2,088,202
2026-07-17	251.00	253.20	228.20	250.40	243.11	3,030,232
2026-07-16	252.60	254.00	251.09	253.00	245.64	3,598,064
2026-07-15	253.80	254.20	249.60	253.40	246.02	4,293,026
2026-07-14	246.80	253.80	246.40	252.60	245.25	3,388,394
2026-07-13	247.20	250.00	245.40	248.40	241.17	4,061,032
2026-07-10	249.60	249.60	245.40	247.20	240.00	3,550,139
2026-07-09	247.20	249.80	244.40	247.80	240.59	2,885,270
2026-07-08	251.00	251.20	243.40	245.20	238.06	7,164,873
2026-07-07	260.00	261.40	252.00	252.40	245.05	5,091,179
2026-07-06	258.40	265.00	257.58	261.00	253.40	4,615,707
2026-07-03	254.60	258.60	253.60	258.40	250.88	5,442,198
2026-07-02	247.00	253.60	245.80	253.60	246.22	6,787,466
2026-07-01	237.20	248.60	237.20	248.60	241.36	7,214,007
2026-06-30	235.60	240.20	234.40	238.20	231.27	4,655,921
2026-06-29	239.80	239.80	234.00	234.80	227.97	2,563,849
2026-06-26	240.40	241.00	233.60	236.00	229.13	4,433,677
2026-06-25	232.00	245.59	231.20	240.40	233.40	6,885,182
2026-06-24	233.80	235.00	231.20	232.00	225.25	3,431,113
2026-06-23	232.40	236.50	232.40	234.00	227.19	8,443,545
2026-06-22	234.40	239.60	233.20	236.60	229.71	8,278,652
2026-06-19	230.20	234.00	224.00	234.00	227.19	61,043,047
2026-06-18	233.40	238.20	232.40	232.40	225.64	3,085,164
2026-06-17	238.60	238.60	232.00	236.80	229.91	7,358,608
2026-06-16	236.60	237.33	233.80	234.80	227.97	4,369,830
2026-06-15	242.60	245.00	237.00	237.00	230.10	3,943,994
2026-06-12	239.80	244.40	238.40	242.20	235.15	3,495,093
2026-06-11	233.80	238.80	233.60	236.40	229.52	2,998,113
2026-06-10	232.00	237.60	230.90	236.20	229.33	4,128,879
2026-06-09	238.80	244.00	232.20	232.20	225.44	4,033,061
2026-06-08	236.00	239.40	234.00	236.40	229.52	2,360,589
2026-06-05	240.80	241.40	236.00	238.60	231.66	2,753,979
2026-06-04	238.20	242.00	234.60	241.00	233.99	4,091,354
2026-06-03	246.00	246.80	236.00	239.20	232.24	4,136,958
2026-06-02	243.80	248.80	243.00	247.00	239.81	2,714,567
2026-06-01	245.00	247.40	240.60	244.00	236.90	3,490,352
2026-05-29	249.00	249.80	243.60	248.20	240.98	3,954,929
2026-05-28	246.20	249.80	242.20	246.20	239.03	6,734,628
2026-05-27	247.00	251.00	246.00	248.20	240.98	4,012,493
2026-05-26	250.00	251.00	245.00	247.40	240.20	3,844,945
2026-05-22	241.80	252.20	241.20	247.00	239.81	3,642,141
2026-05-21	237.80	242.80	237.40	241.60	234.57	3,132,261
2026-05-20	232.60	241.40	232.60	238.80	231.85	4,563,924
2026-05-19	233.20	237.60	233.20	234.00	227.19	3,831,599
2026-05-18	236.60	237.40	232.40	234.80	227.97	4,505,673
2026-05-15	225.20	240.00	221.89	237.60	230.68	18,711,150
2026-05-14	224.00	226.60	224.00	226.00	219.42	2,463,084
2026-05-13	221.60	225.60	218.40	223.60	217.09	4,641,677
2026-05-12	222.60	223.51	218.80	220.20	213.79	14,959,380
2026-05-11	219.80	224.00	219.20	223.80	217.29	7,245,081
2026-05-08	214.80	220.90	212.30	220.20	213.79	4,316,116
2026-05-07	215.30	218.80	214.50	217.30	210.98	7,141,928
2026-05-06	210.30	217.30	209.80	214.30	208.06	3,823,936
2026-05-05	209.20	210.50	205.90	207.90	201.85	3,593,505
2026-05-01	207.10	211.00	205.50	207.80	201.75	1,535,286
2026-04-30	208.70	209.30	205.50	208.10	202.04	1,665,805

← NewerPage 2 of 5 · 253 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.