Abrdn PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	156.75	158.35	154.50	154.90	133.81	2,073,645
2025-02-18	156.60	158.30	154.55	157.05	135.67	1,864,212
2025-02-17	156.90	159.10	155.80	157.10	135.71	1,891,854
2025-02-14	155.20	157.20	153.60	156.15	134.89	3,003,678
2025-02-13	156.15	157.95	154.65	155.80	134.59	2,014,184
2025-02-12	157.05	158.38	155.20	156.15	134.89	2,437,240
2025-02-11	157.15	159.40	154.03	155.80	134.59	2,074,123
2025-02-10	157.15	158.70	156.15	157.65	136.18	2,295,410
2025-02-07	157.45	159.75	154.95	156.75	135.41	3,389,209
2025-02-06	155.15	158.90	154.05	158.10	136.57	5,233,216
2025-02-05	152.00	154.40	151.10	154.00	133.03	2,384,213
2025-02-04	153.05	153.90	151.75	152.25	131.52	2,595,855
2025-02-03	151.40	153.90	150.58	153.65	132.73	3,281,088
2025-01-31	153.95	156.10	152.90	154.75	133.68	3,285,504
2025-01-30	152.75	155.27	150.70	153.35	132.47	3,683,121
2025-01-29	153.00	154.35	151.45	151.45	130.83	2,968,163
2025-01-28	150.20	153.45	149.86	152.90	132.08	3,552,032
2025-01-27	145.25	151.31	144.85	150.50	130.01	3,890,203
2025-01-24	148.15	150.00	146.05	146.65	126.68	2,696,302
2025-01-23	148.70	149.50	146.39	147.90	127.76	4,427,224
2025-01-22	147.80	152.95	147.55	148.55	128.32	5,114,813
2025-01-21	148.00	155.75	144.90	147.90	127.76	12,324,030
2025-01-20	139.20	141.60	136.65	141.60	122.32	3,976,138
2025-01-17	137.60	139.00	135.65	138.25	119.43	4,596,019
2025-01-16	138.35	139.00	134.90	136.75	118.13	2,987,579
2025-01-15	132.60	137.55	131.55	136.85	118.22	2,597,094
2025-01-14	133.40	134.45	131.08	131.75	113.81	4,484,760
2025-01-13	134.55	135.95	133.30	134.15	115.88	3,247,199
2025-01-10	137.55	139.35	134.40	134.40	116.10	2,786,361
2025-01-09	131.30	137.55	130.50	137.00	118.35	5,633,078
2025-01-08	135.55	136.85	131.25	132.40	114.37	7,142,397
2025-01-07	138.90	139.10	134.65	135.85	117.35	5,706,007
2025-01-06	142.60	145.35	137.70	139.25	120.29	6,345,863
2025-01-03	140.50	144.90	137.65	140.80	121.63	1,436,990
2025-01-02	141.90	142.55	139.90	140.65	121.50	2,212,393
2024-12-31	140.60	141.95	137.75	141.15	121.93	2,130,388
2024-12-30	138.80	141.45	138.00	138.65	119.77	1,905,248
2024-12-27	141.40	142.20	139.55	140.70	121.54	1,929,984
2024-12-24	138.60	139.35	136.45	139.35	120.38	840,422
2024-12-23	138.75	139.85	136.60	136.70	118.09	2,282,551
2024-12-20	138.50	141.10	136.60	139.20	120.25	6,810,519
2024-12-19	136.95	138.70	135.60	138.60	119.73	5,857,255
2024-12-18	140.75	140.75	136.35	138.55	119.68	6,142,438
2024-12-17	139.85	140.75	136.95	137.40	118.69	3,682,270
2024-12-16	140.30	141.80	139.95	139.95	120.89	2,229,092
2024-12-13	139.45	142.65	139.45	140.75	121.59	1,652,102
2024-12-12	140.35	141.50	139.50	140.20	121.11	2,729,173
2024-12-11	141.85	141.95	138.85	139.90	120.85	2,138,726
2024-12-10	142.10	142.80	140.20	141.45	122.19	3,855,172
2024-12-09	142.20	143.45	140.90	142.85	123.40	2,202,466
2024-12-06	140.75	142.40	140.00	140.90	121.71	1,655,639
2024-12-05	140.25	143.15	140.05	141.10	121.89	1,983,340
2024-12-04	139.40	143.00	139.40	141.05	121.84	4,258,511
2024-12-03	140.95	141.35	138.75	139.95	120.89	7,205,532
2024-12-02	140.35	142.90	137.85	140.45	121.33	2,162,549
2024-11-29	140.80	142.70	140.10	140.90	121.71	2,502,715
2024-11-28	139.50	142.40	138.85	141.75	122.45	2,364,649
2024-11-27	137.45	140.83	136.20	139.90	120.85	4,088,507
2024-11-26	140.40	141.35	137.55	138.05	119.25	2,621,637
2024-11-25	138.80	141.65	135.55	141.40	122.15	6,250,352

← NewerPage 8 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.