Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	208.50	211.70	207.80	207.80	201.75	1,763,636
2026-04-28	208.70	211.20	208.10	210.20	204.08	1,973,896
2026-04-27	207.80	210.70	205.90	209.90	203.79	2,913,203
2026-04-24	208.60	209.50	205.10	206.20	200.20	2,404,535
2026-04-23	212.70	214.00	207.80	210.30	204.18	6,296,557
2026-04-22	209.00	214.50	206.80	213.70	207.48	4,812,514
2026-04-21	207.90	213.20	207.70	210.70	204.57	3,642,841
2026-04-20	209.90	210.20	205.92	208.30	202.24	2,852,962
2026-04-17	204.90	210.40	202.60	210.40	204.28	3,944,662
2026-04-16	204.60	206.00	202.10	202.70	196.80	2,084,169
2026-04-15	204.00	204.90	202.90	204.50	198.55	2,431,257
2026-04-14	203.10	204.50	201.20	203.90	197.97	3,104,165
2026-04-13	199.75	201.30	197.65	201.20	195.34	2,615,150
2026-04-10	199.00	203.00	198.23	200.70	194.86	7,797,843
2026-04-09	202.20	205.80	196.35	198.80	193.01	2,831,047
2026-04-08	200.00	205.70	197.30	202.50	196.61	5,649,440
2026-04-07	195.00	197.05	189.50	190.55	185.00	4,509,337
2026-04-02	194.40	196.30	190.40	195.10	189.42	3,449,168
2026-04-01	195.50	199.80	193.70	198.10	192.33	4,565,013
2026-03-31	187.40	190.50	184.70	189.80	184.28	4,246,568
2026-03-30	185.60	187.10	184.07	185.20	179.81	3,468,912
2026-03-27	188.10	190.60	185.50	187.20	181.75	2,510,609
2026-03-26	190.20	191.50	186.60	187.90	182.43	1,970,144
2026-03-25	185.70	193.60	185.70	191.90	186.31	3,573,713
2026-03-24	193.30	193.30	186.10	187.80	182.33	2,665,161
2026-03-23	184.80	193.90	179.60	189.30	183.79	5,354,310
2026-03-20	194.10	195.10	188.60	189.30	183.79	9,762,172
2026-03-19	197.20	201.20	191.60	192.00	186.41	5,116,346
2026-03-18	211.00	211.20	205.40	207.00	193.89	2,781,057
2026-03-17	204.80	209.40	204.40	207.20	194.07	4,810,165
2026-03-16	203.20	206.40	201.40	205.20	192.20	12,545,390
2026-03-13	199.90	204.40	198.40	203.00	190.14	3,597,216
2026-03-12	203.00	204.20	201.40	201.40	188.64	2,217,668
2026-03-11	205.00	206.40	202.39	204.00	191.08	2,961,273
2026-03-10	203.00	209.20	203.00	207.40	194.26	7,473,633
2026-03-09	199.90	200.88	194.90	199.40	186.77	5,936,991
2026-03-06	206.60	209.80	202.00	206.20	193.14	3,317,217
2026-03-05	210.40	213.20	205.20	205.20	192.20	4,197,297
2026-03-04	195.60	209.82	195.60	209.80	196.51	6,964,090
2026-03-03	220.00	222.39	196.00	198.80	186.21	13,582,570
2026-03-02	216.20	222.20	210.80	222.20	208.12	7,988,115
2026-02-27	215.80	219.80	214.20	219.80	205.88	6,864,126
2026-02-26	217.20	219.60	212.80	215.80	202.13	3,714,412
2026-02-25	215.00	217.20	212.60	217.20	203.44	1,895,118
2026-02-24	215.00	218.80	212.00	214.00	200.44	2,679,639
2026-02-23	216.60	218.00	213.18	214.40	200.82	2,660,988
2026-02-20	215.40	217.80	213.60	216.20	202.50	2,538,752
2026-02-19	210.80	217.80	210.80	213.40	199.88	4,172,461
2026-02-18	212.80	216.20	210.00	216.00	202.32	3,034,941
2026-02-17	210.40	214.00	210.40	213.20	199.69	1,888,908
2026-02-16	213.00	214.40	209.80	211.80	198.38	2,801,351
2026-02-13	212.40	215.80	210.00	210.60	197.26	4,777,224
2026-02-12	212.20	217.00	210.20	210.20	196.88	5,473,943
2026-02-11	220.00	220.00	205.80	206.60	193.51	6,994,772
2026-02-10	221.20	223.00	218.80	219.20	205.31	3,756,906
2026-02-09	217.00	220.20	216.20	219.60	205.69	4,702,813
2026-02-06	212.40	217.20	212.40	216.40	202.69	1,842,072
2026-02-05	218.60	221.40	213.40	215.60	201.94	5,169,562
2026-02-04	218.40	220.80	216.20	218.80	204.94	2,349,529
2026-02-03	222.00	223.20	216.80	217.80	204.00	2,105,755

← NewerPage 3 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.