Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	201.60	203.00	194.10	199.00	186.39	9,919,126
2025-10-16	208.60	209.40	203.80	205.00	192.01	1,521,820
2025-10-15	209.80	211.40	207.00	207.80	194.64	4,534,535
2025-10-14	208.20	209.80	205.80	209.40	196.14	4,329,002
2025-10-13	205.40	210.20	205.00	210.20	196.88	3,657,625
2025-10-10	210.60	210.60	205.60	205.60	192.58	3,757,708
2025-10-09	206.80	210.40	205.80	209.80	196.51	2,347,394
2025-10-08	209.20	210.40	196.44	208.00	194.82	14,009,810
2025-10-07	209.20	210.20	205.20	208.80	195.57	3,257,733
2025-10-06	209.00	209.80	203.20	208.40	195.20	4,063,000
2025-10-03	201.60	207.00	200.80	207.00	193.89	5,408,461
2025-10-02	198.90	201.80	197.70	200.80	188.08	4,553,692
2025-10-01	193.30	199.00	193.30	198.30	185.74	2,864,238
2025-09-30	195.00	198.50	193.70	197.50	184.99	4,608,062
2025-09-29	189.90	195.60	189.90	194.30	181.99	4,389,018
2025-09-26	190.40	193.60	190.10	193.10	180.87	2,219,597
2025-09-25	189.90	191.80	188.90	190.00	177.96	4,903,587
2025-09-24	190.00	192.40	188.60	190.80	178.71	3,091,321
2025-09-23	189.30	191.50	189.20	190.70	178.62	2,540,539
2025-09-22	188.80	190.30	187.50	188.70	176.75	1,317,799
2025-09-19	189.10	189.64	186.70	188.80	176.84	5,482,955
2025-09-18	186.40	189.00	185.40	188.00	176.09	2,463,788
2025-09-17	185.30	187.70	182.90	186.50	174.69	2,025,688
2025-09-16	187.00	187.90	183.10	183.40	171.78	1,688,250
2025-09-15	185.20	187.60	185.00	186.50	174.69	2,101,446
2025-09-12	186.50	188.30	184.30	184.30	172.63	2,534,400
2025-09-11	182.60	186.40	181.80	185.90	174.12	1,859,628
2025-09-10	184.80	184.80	180.80	182.00	170.47	3,484,750
2025-09-09	183.90	185.20	178.00	182.40	170.85	5,994,901
2025-09-08	186.60	189.70	177.52	183.90	172.25	4,603,165
2025-09-05	187.80	189.70	185.90	187.20	175.34	2,025,953
2025-09-04	184.60	188.50	184.10	187.70	175.81	2,565,146
2025-09-03	183.30	187.30	181.10	185.60	173.84	3,774,980
2025-09-02	194.10	194.40	183.40	183.60	171.97	6,296,298
2025-09-01	198.90	198.90	193.50	193.80	181.52	2,192,759
2025-08-29	194.90	195.80	193.60	194.70	182.37	2,031,117
2025-08-28	196.00	197.40	193.70	195.10	182.74	1,329,622
2025-08-27	197.90	199.00	195.20	195.90	183.49	2,465,976
2025-08-26	198.30	198.90	195.60	197.40	184.90	3,326,627
2025-08-22	196.00	201.00	195.20	200.20	187.52	2,359,100
2025-08-21	199.00	199.00	195.10	196.30	183.87	2,125,216
2025-08-20	196.10	204.64	194.70	198.40	185.83	2,831,987
2025-08-19	190.60	197.50	190.60	195.40	183.02	1,787,874
2025-08-18	195.50	195.83	192.60	194.40	182.09	3,330,478
2025-08-15	196.00	197.80	192.77	193.90	181.62	2,667,791
2025-08-14	196.60	197.70	193.90	195.30	182.93	3,039,365
2025-08-13	205.00	205.80	202.40	202.40	182.74	3,878,682

← NewerPage 5 of 22 · 1,262 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.