Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	217.00	220.40	214.20	220.40	206.44	3,222,509
2026-01-30	220.00	220.49	216.00	217.40	203.63	2,863,270
2026-01-29	219.60	222.20	218.40	218.40	204.57	2,314,188
2026-01-28	220.00	222.20	218.40	218.80	204.94	8,342,456
2026-01-27	218.40	222.20	217.80	219.40	205.50	3,540,354
2026-01-26	217.80	221.20	217.20	218.40	204.57	2,547,345
2026-01-23	218.80	222.20	217.00	217.00	203.25	2,221,942
2026-01-22	222.20	224.20	217.20	221.40	207.38	3,979,433
2026-01-21	217.20	222.80	213.60	218.20	204.38	13,472,960
2026-01-20	220.20	220.20	213.00	215.00	201.38	2,947,154
2026-01-19	221.00	224.00	217.80	218.00	204.19	3,540,412
2026-01-16	224.40	229.73	221.00	225.20	210.93	7,728,288
2026-01-15	210.60	224.40	210.20	224.40	210.19	5,703,932
2026-01-14	211.00	212.40	207.40	209.60	196.32	2,122,831
2026-01-13	213.20	215.20	209.60	210.20	196.88	3,838,732
2026-01-12	211.00	213.40	206.40	213.40	199.88	3,369,177
2026-01-09	208.00	210.60	206.40	209.80	196.51	4,667,893
2026-01-08	209.20	210.60	206.80	208.20	195.01	1,907,589
2026-01-07	206.80	212.00	205.80	210.00	196.70	4,056,456
2026-01-06	212.00	213.00	205.00	207.60	194.45	3,965,694
2026-01-05	210.00	212.20	205.40	212.20	198.76	4,873,064
2026-01-02	207.80	208.63	204.20	207.40	194.26	2,384,638
2025-12-31	209.40	209.40	204.80	205.60	192.58	573,052
2025-12-30	205.00	208.40	204.60	207.80	194.64	1,923,637
2025-12-29	203.80	206.80	202.60	205.00	192.01	2,507,808
2025-12-24	203.00	204.60	201.60	203.80	190.89	1,038,362
2025-12-23	201.80	203.20	200.40	202.40	189.58	1,780,004
2025-12-22	202.20	203.00	200.00	202.00	189.20	1,776,007
2025-12-19	203.00	203.40	200.60	201.80	189.02	5,236,827
2025-12-18	197.80	201.60	197.44	201.40	188.64	3,291,541
2025-12-17	195.90	202.20	195.90	198.70	186.11	2,808,932
2025-12-16	194.60	198.50	192.50	197.90	185.36	2,733,246
2025-12-15	194.70	196.10	193.30	195.10	182.74	2,719,490
2025-12-12	193.90	198.80	193.90	194.70	182.37	3,437,525
2025-12-11	196.40	197.20	195.00	196.30	183.87	3,934,861
2025-12-10	198.40	199.00	195.40	195.80	183.40	2,496,903
2025-12-09	199.10	200.80	196.50	198.90	186.30	3,110,946
2025-12-08	197.40	198.70	195.30	196.00	183.58	3,473,304
2025-12-05	199.80	200.80	196.50	196.50	184.05	2,188,410
2025-12-04	201.40	204.00	199.70	199.80	187.14	2,649,960
2025-12-03	201.20	206.37	197.60	202.40	189.58	7,549,849
2025-12-02	203.80	205.80	202.00	205.60	192.58	4,441,251
2025-12-01	206.40	207.00	202.00	202.00	189.20	3,631,329
2025-11-28	207.00	207.20	203.80	207.20	194.07	2,306,040
2025-11-27	205.00	207.00	202.80	205.60	192.58	2,640,500
2025-11-26	200.20	204.60	196.40	203.80	190.89	4,418,673
2025-11-25	199.30	199.30	194.90	198.60	186.02	2,188,953
2025-11-24	196.50	198.90	195.50	197.00	184.52	2,896,397
2025-11-21	194.20	196.90	192.60	194.70	182.37	2,676,134
2025-11-20	197.10	199.20	195.40	197.30	184.80	1,887,798
2025-11-19	196.40	197.00	192.80	195.00	182.65	2,924,472
2025-11-18	197.00	197.60	194.90	196.00	183.58	6,209,988
2025-11-17	203.20	204.60	199.70	199.90	187.24	2,154,400
2025-11-14	205.80	205.80	200.40	203.60	190.70	3,207,612
2025-11-13	205.80	207.20	203.80	205.80	192.76	2,198,331
2025-11-12	207.00	207.00	202.20	204.80	191.83	9,940,698
2025-11-11	206.20	206.20	201.60	204.40	191.45	3,348,462
2025-11-10	201.60	203.81	200.40	203.60	190.70	3,036,074
2025-11-07	200.80	204.80	199.01	201.40	188.64	5,307,816
2025-11-06	204.80	206.00	201.14	201.40	188.64	2,999,467

← NewerPage 4 of 22 · 1,265 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.