Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	203.30	204.70	201.20	202.60	140.22	10,958,670
2022-04-11	206.20	208.80	205.60	205.70	142.37	8,042,520
2022-04-08	206.80	208.80	205.52	207.90	143.89	4,972,276
2022-04-07	206.00	207.70	201.80	203.00	140.50	7,624,353
2022-04-06	214.90	215.80	209.70	211.00	140.98	8,189,729
2022-04-05	215.40	216.70	211.40	214.50	143.32	8,240,030
2022-04-04	214.30	216.20	212.40	215.70	144.12	4,988,334
2022-04-01	215.20	216.55	213.10	213.90	142.92	9,526,376
2022-03-31	215.30	217.57	213.80	214.90	143.59	8,848,344
2022-03-30	213.90	215.10	212.40	214.40	143.25	8,564,663
2022-03-29	205.60	215.75	205.20	215.00	143.65	6,838,072
2022-03-28	205.00	208.50	204.20	207.10	138.38	4,274,791
2022-03-25	204.90	204.90	201.80	203.50	135.97	4,848,662
2022-03-24	203.70	205.80	202.60	204.60	136.71	4,202,636
2022-03-23	208.20	208.35	203.00	204.00	136.30	4,807,707
2022-03-22	204.10	207.40	202.80	207.00	138.31	5,135,047
2022-03-21	209.40	209.70	203.40	203.40	135.90	5,510,266
2022-03-18	208.00	210.80	204.10	209.10	139.71	20,224,189
2022-03-17	210.00	211.68	206.30	209.30	139.85	43,984,551
2022-03-16	198.75	208.10	198.75	208.10	139.04	8,283,615
2022-03-15	195.80	197.50	193.20	196.30	131.16	7,792,807
2022-03-14	197.45	200.90	194.80	197.50	131.96	5,783,223
2022-03-11	191.65	198.05	191.30	193.10	129.02	7,002,506
2022-03-10	192.40	193.30	186.54	189.30	126.48	7,815,205
2022-03-09	183.50	191.81	182.70	190.75	127.45	8,054,171
2022-03-08	175.60	184.50	174.35	179.90	120.20	9,605,508
2022-03-07	173.00	182.75	164.80	179.15	119.70	13,771,490
2022-03-04	189.85	190.40	179.00	179.00	119.60	9,694,664
2022-03-03	199.15	201.70	189.45	190.55	127.32	9,299,957
2022-03-02	191.05	200.60	188.55	199.50	133.30	16,956,779
2022-03-01	202.60	203.52	194.25	195.75	130.79	12,470,460
2022-02-28	204.20	206.70	200.50	206.70	138.11	11,639,550
2022-02-25	201.80	210.20	200.01	208.90	139.58	6,582,853
2022-02-24	213.10	216.10	202.30	202.80	135.50	10,242,750
2022-02-23	224.70	227.50	222.70	222.70	148.80	4,583,301
2022-02-22	226.70	228.40	221.90	222.90	148.93	8,100,452
2022-02-21	235.70	236.80	230.50	233.60	156.08	3,836,810
2022-02-18	232.60	235.60	232.30	233.40	155.95	5,200,735
2022-02-17	241.00	242.00	231.70	231.70	154.81	7,624,676
2022-02-16	239.90	242.00	238.50	241.80	161.56	3,732,524
2022-02-15	236.60	239.90	235.50	239.90	160.29	3,554,385
2022-02-14	241.10	241.42	232.10	237.30	158.55	6,117,063
2022-02-11	245.10	247.20	243.40	246.00	164.37	5,588,871
2022-02-10	252.80	254.00	246.50	248.70	166.17	3,909,775
2022-02-09	248.00	252.80	246.50	252.80	168.91	3,595,074
2022-02-08	243.70	246.00	242.80	246.00	164.37	4,720,804
2022-02-07	239.60	243.00	238.38	243.00	162.36	4,774,622
2022-02-04	244.80	245.70	238.80	239.80	160.22	3,370,054
2022-02-03	244.90	246.01	242.00	243.30	162.56	4,998,021
2022-02-02	243.30	247.59	242.20	245.70	164.17	5,671,384
2022-02-01	242.40	245.20	239.70	240.60	160.76	3,732,468
2022-01-31	245.60	245.60	240.10	240.90	160.96	4,819,099
2022-01-28	240.90	243.70	239.30	242.00	161.69	11,542,280
2022-01-27	237.10	241.59	236.30	238.20	159.16	4,951,557
2022-01-26	238.00	242.60	237.40	241.00	161.03	3,569,836
2022-01-25	233.40	239.70	231.30	239.40	159.96	7,663,293
2022-01-24	236.40	238.40	228.78	229.20	153.14	5,306,839
2022-01-21	241.10	242.14	236.00	237.80	158.89	5,217,922
2022-01-20	238.30	243.00	238.30	243.00	162.36	4,626,975
2022-01-19	238.90	241.70	237.95	238.30	159.22	4,336,515

← NewerPage 20 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.