Abrdn PLC historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.