Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	238.90	241.70	237.95	238.30	159.22	4,336,515
2022-01-18	242.10	242.80	239.40	240.80	160.89	5,231,314
2022-01-17	245.00	246.30	242.40	243.90	162.96	2,306,186
2022-01-14	243.60	246.60	239.98	242.50	162.03	2,445,872
2022-01-13	244.60	246.50	243.50	245.70	164.17	2,965,571
2022-01-12	244.40	245.28	242.60	244.20	163.16	2,961,459
2022-01-11	243.50	245.10	241.50	242.00	161.69	3,481,775
2022-01-10	244.90	245.95	239.80	241.40	161.29	3,228,726
2022-01-07	240.00	243.45	240.00	243.20	162.50	2,990,364
2022-01-06	242.40	246.40	240.18	242.10	161.76	3,123,451
2022-01-05	247.50	251.00	246.50	246.60	164.77	4,530,845
2022-01-04	237.90	248.70	237.90	248.00	165.70	4,361,181
2021-12-31	236.80	241.30	236.80	240.90	160.96	1,126,615
2021-12-30	242.60	242.60	239.70	240.50	160.69	1,485,193
2021-12-29	245.70	246.50	240.90	241.60	161.43	2,272,727
2021-12-24	244.90	244.90	241.20	242.00	161.69	674,767
2021-12-23	236.90	242.20	236.50	241.30	161.23	2,691,253
2021-12-22	235.60	237.10	232.80	237.10	158.42	4,722,048
2021-12-21	229.90	234.10	228.70	233.70	156.15	2,725,358
2021-12-20	231.70	233.70	226.60	226.60	151.41	3,946,286
2021-12-17	233.60	240.20	233.60	236.90	158.29	6,710,593
2021-12-16	232.90	238.90	232.90	237.80	158.89	5,471,820
2021-12-15	236.40	236.80	233.50	234.90	156.95	3,887,921
2021-12-14	236.90	238.50	235.40	235.80	157.55	2,314,077
2021-12-13	236.50	239.20	235.00	235.00	157.02	4,158,960
2021-12-10	237.20	240.60	236.50	236.50	158.02	2,855,032
2021-12-09	243.70	243.78	238.10	238.50	159.36	2,923,730
2021-12-08	244.70	247.70	241.40	242.60	162.10	4,320,994
2021-12-07	240.00	242.40	238.05	240.60	160.76	3,722,535
2021-12-06	226.10	237.20	226.10	237.00	158.35	4,984,230
2021-12-03	231.60	234.90	229.10	233.90	156.28	8,472,006
2021-12-02	235.30	237.80	226.50	230.00	153.68	8,232,369
2021-12-01	233.90	239.20	233.10	239.00	159.69	4,600,478
2021-11-30	234.80	235.30	229.60	233.30	155.88	10,890,760
2021-11-29	238.00	241.29	233.90	235.80	157.55	4,740,495
2021-11-26	250.00	250.80	238.10	238.10	159.09	4,679,323
2021-11-25	255.40	255.40	252.30	254.80	170.25	2,146,268
2021-11-24	252.00	254.20	251.20	254.10	169.78	5,385,224
2021-11-23	253.30	254.30	251.30	251.30	167.91	3,028,979
2021-11-22	255.50	256.40	253.15	255.70	170.85	3,128,560
2021-11-19	258.60	258.60	251.20	253.30	169.25	3,412,445
2021-11-18	259.50	260.50	255.80	257.70	172.18	3,091,509
2021-11-17	261.40	261.40	258.90	260.10	173.79	2,340,035
2021-11-16	258.00	261.30	258.00	260.50	174.06	4,249,253
2021-11-15	262.60	262.60	258.30	259.60	173.45	2,388,002
2021-11-12	262.60	264.00	261.80	263.20	175.86	11,341,120
2021-11-11	262.30	265.30	261.60	262.20	175.19	3,760,467
2021-11-10	255.50	262.50	255.25	262.50	175.39	3,830,294
2021-11-09	262.80	263.70	257.20	257.50	172.05	3,750,316
2021-11-08	252.30	265.00	252.30	263.90	176.33	5,382,336
2021-11-05	253.30	257.60	252.68	255.70	170.85	2,526,233
2021-11-04	255.80	256.87	251.60	253.00	169.04	7,414,331
2021-11-03	254.10	255.50	252.82	255.00	170.38	2,494,742
2021-11-02	255.80	255.80	252.40	254.80	170.25	2,942,536
2021-11-01	252.20	257.80	250.31	255.90	170.98	2,436,576
2021-10-29	258.10	258.10	254.00	254.00	169.71	4,327,559
2021-10-28	259.00	259.10	254.30	257.70	172.18	2,515,174
2021-10-27	259.40	260.26	256.70	258.90	172.99	2,543,818
2021-10-26	257.00	262.17	256.60	261.10	174.46	3,172,918
2021-10-25	257.60	258.90	254.86	256.90	171.65	2,323,098

← NewerPage 21 of 22 · 1,263 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.