Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	204.80	206.80	203.00	204.00	184.19	3,098,469
2025-08-11	205.00	205.73	202.40	204.80	184.91	2,592,782
2025-08-08	203.00	204.72	200.80	203.80	184.01	2,482,009
2025-08-07	204.60	204.60	201.40	203.00	183.28	3,125,216
2025-08-06	201.00	203.80	198.40	201.80	182.20	3,271,956
2025-08-05	199.40	199.90	196.60	199.40	180.03	3,358,195
2025-08-04	195.60	199.20	193.60	197.50	178.32	3,517,302
2025-08-01	197.00	200.60	193.20	194.60	175.70	4,570,216
2025-07-31	198.10	202.60	197.50	200.60	181.12	6,103,945
2025-07-30	195.00	203.40	190.30	199.00	179.67	6,701,323
2025-07-29	200.40	202.00	197.60	198.30	179.04	3,261,261
2025-07-28	205.00	206.60	198.80	199.80	180.39	3,179,566
2025-07-25	204.80	206.40	200.80	203.80	184.01	3,801,799
2025-07-24	200.00	206.00	196.10	205.60	185.63	5,151,185
2025-07-23	198.70	201.99	198.20	198.70	179.40	3,697,674
2025-07-22	198.40	198.90	196.30	197.70	178.50	3,117,377
2025-07-21	198.00	198.90	196.50	198.40	179.13	2,582,982
2025-07-18	197.20	198.50	194.80	197.50	178.32	3,282,773
2025-07-17	195.70	196.90	192.40	195.70	176.69	3,148,635
2025-07-16	192.70	198.30	192.00	194.10	175.25	3,086,164
2025-07-15	195.00	197.60	192.40	194.00	175.16	3,367,621
2025-07-14	191.80	194.80	189.00	194.80	175.88	3,097,631
2025-07-11	187.40	193.50	187.40	192.30	173.62	2,587,310
2025-07-10	192.10	192.30	187.50	191.00	172.45	2,149,388
2025-07-09	185.80	191.40	183.90	189.40	171.00	5,062,903
2025-07-08	188.70	192.30	188.20	188.40	170.10	3,971,798
2025-07-07	187.80	191.20	185.50	190.00	171.55	2,711,575
2025-07-04	189.80	191.00	187.70	187.70	169.47	1,681,944
2025-07-03	187.40	192.38	186.70	190.80	172.27	2,802,627
2025-07-02	187.70	188.80	182.30	186.80	168.66	5,372,127
2025-07-01	187.30	189.50	185.90	186.90	168.75	3,839,750
2025-06-30	190.60	192.60	187.10	187.20	169.02	4,845,563
2025-06-27	191.20	192.80	188.20	190.00	171.55	7,023,572
2025-06-26	192.60	194.40	190.00	190.00	171.55	4,506,863
2025-06-25	191.00	192.50	188.70	192.40	173.71	3,223,396
2025-06-24	187.00	191.30	185.60	190.40	171.91	5,783,389
2025-06-23	184.90	188.00	184.70	186.00	167.93	3,656,274
2025-06-20	189.00	190.90	186.60	186.80	168.66	9,429,408
2025-06-19	189.00	193.20	186.50	187.80	169.56	2,903,068
2025-06-18	192.90	194.20	187.50	190.40	171.91	3,829,353
2025-06-17	188.60	191.80	187.30	191.50	172.90	5,258,316
2025-06-16	186.30	191.10	185.90	190.20	171.73	2,983,834
2025-06-13	188.80	191.50	183.30	185.70	167.66	4,413,025
2025-06-12	193.30	194.50	190.80	191.30	172.72	3,908,888
2025-06-11	195.90	197.80	193.70	194.50	175.61	3,779,048
2025-06-10	191.20	200.14	190.20	195.70	176.69	10,656,190
2025-06-09	183.50	184.60	182.60	184.00	166.13	2,414,961
2025-06-06	179.70	183.50	178.74	183.50	165.68	4,225,631
2025-06-05	174.60	180.20	174.50	179.70	162.25	5,893,729
2025-06-04	180.00	180.70	173.60	174.70	157.73	4,269,657
2025-06-03	180.90	182.90	177.30	179.50	162.07	6,600,405
2025-06-02	175.00	181.50	173.50	180.80	163.24	8,264,853
2025-05-30	171.70	175.00	171.00	173.60	156.74	6,184,993
2025-05-29	171.90	173.40	167.47	171.90	155.20	15,798,750
2025-05-28	170.60	172.80	170.60	171.50	154.84	3,889,917
2025-05-27	170.00	173.00	168.50	171.10	154.48	3,865,090
2025-05-23	165.00	169.90	163.80	168.30	151.95	3,827,703
2025-05-22	167.10	169.00	166.20	168.40	152.04	2,270,613
2025-05-21	168.20	170.00	166.60	168.40	152.04	3,903,681
2025-05-20	167.40	170.93	166.10	169.50	153.04	4,273,330

← NewerPage 6 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.