Abrdn PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 204.80 | 206.00 | 201.14 | 201.40 | 188.64 | 2,999,467 |
| 2025-11-05 | 204.60 | 207.00 | 202.60 | 204.20 | 191.26 | 3,330,029 |
| 2025-11-04 | 203.20 | 206.60 | 200.00 | 204.60 | 191.64 | 2,897,864 |
| 2025-11-03 | 204.60 | 205.80 | 201.80 | 205.00 | 192.01 | 1,951,558 |
| 2025-10-31 | 204.20 | 206.60 | 203.00 | 203.00 | 190.14 | 1,994,332 |
| 2025-10-30 | 206.00 | 206.40 | 202.00 | 204.40 | 191.45 | 1,874,113 |
| 2025-10-29 | 207.40 | 208.60 | 205.40 | 205.40 | 192.39 | 3,860,282 |
| 2025-10-28 | 206.60 | 209.40 | 205.00 | 206.40 | 193.33 | 2,334,275 |
| 2025-10-27 | 206.00 | 210.00 | 202.20 | 206.80 | 193.70 | 5,024,791 |
| 2025-10-24 | 206.60 | 206.80 | 200.60 | 204.40 | 191.45 | 1,929,541 |
| 2025-10-23 | 202.80 | 205.67 | 199.40 | 203.80 | 190.89 | 3,088,311 |
| 2025-10-22 | 208.60 | 209.20 | 194.87 | 201.80 | 189.02 | 3,480,048 |
| 2025-10-21 | 205.80 | 205.80 | 199.80 | 201.40 | 188.64 | 3,051,865 |
| 2025-10-20 | 200.00 | 203.00 | 198.60 | 203.00 | 190.14 | 2,463,934 |
← NewerPage 5 of 5 · 254 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.