Abrdn PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 139.90 | 140.20 | 137.00 | 137.60 | 118.86 | 5,335,233 |
| 2024-11-21 | 135.05 | 137.85 | 135.00 | 137.45 | 118.73 | 4,332,138 |
| 2024-11-20 | 138.05 | 138.20 | 135.45 | 136.00 | 117.48 | 1,701,144 |
| 2024-11-19 | 139.10 | 140.30 | 135.60 | 137.10 | 118.43 | 2,262,337 |
| 2024-11-18 | 138.65 | 140.60 | 137.50 | 138.45 | 119.60 | 1,980,956 |
| 2024-11-15 | 136.00 | 140.90 | 136.00 | 139.15 | 120.20 | 3,931,338 |
| 2024-11-14 | 134.00 | 138.48 | 134.00 | 137.90 | 119.12 | 3,220,589 |
| 2024-11-13 | 135.20 | 137.03 | 134.55 | 134.55 | 116.23 | 4,706,266 |
| 2024-11-12 | 137.05 | 137.85 | 135.79 | 136.60 | 118.00 | 3,083,117 |
| 2024-11-11 | 138.00 | 139.65 | 137.70 | 138.85 | 119.94 | 2,200,408 |
| 2024-11-08 | 137.95 | 138.05 | 135.55 | 137.35 | 118.65 | 4,097,348 |
| 2024-11-07 | 136.90 | 137.95 | 135.70 | 137.30 | 118.60 | 2,978,464 |
| 2024-11-06 | 135.50 | 137.15 | 134.00 | 136.00 | 117.48 | 5,797,008 |
| 2024-11-05 | 134.30 | 135.40 | 132.40 | 133.70 | 115.50 | 2,942,743 |
| 2024-11-04 | 132.55 | 135.70 | 132.15 | 134.10 | 115.84 | 3,602,472 |
| 2024-11-01 | 131.65 | 133.40 | 131.00 | 132.40 | 114.37 | 8,486,967 |
| 2024-10-31 | 133.90 | 135.55 | 131.42 | 132.15 | 114.16 | 6,064,963 |
| 2024-10-30 | 134.50 | 140.19 | 133.42 | 135.00 | 116.62 | 8,473,993 |
| 2024-10-29 | 136.75 | 137.00 | 133.65 | 135.10 | 116.70 | 10,162,970 |
| 2024-10-28 | 140.00 | 141.50 | 134.80 | 135.95 | 117.44 | 11,287,720 |
| 2024-10-25 | 145.85 | 146.80 | 140.05 | 141.00 | 121.80 | 9,847,899 |
| 2024-10-24 | 160.30 | 163.25 | 145.55 | 145.55 | 125.73 | 16,589,500 |
| 2024-10-23 | 163.80 | 167.20 | 163.05 | 163.95 | 141.63 | 3,850,362 |
| 2024-10-22 | 168.75 | 169.50 | 165.90 | 167.25 | 144.48 | 2,393,086 |
| 2024-10-21 | 172.00 | 173.95 | 168.95 | 169.35 | 146.29 | 2,993,133 |
| 2024-10-18 | 172.25 | 173.80 | 170.90 | 172.00 | 148.58 | 3,508,699 |
| 2024-10-17 | 163.70 | 172.30 | 163.70 | 172.20 | 148.75 | 7,855,677 |
| 2024-10-16 | 162.55 | 167.75 | 161.65 | 167.75 | 144.91 | 4,883,021 |
| 2024-10-15 | 157.70 | 160.20 | 156.65 | 160.15 | 138.34 | 5,085,713 |
| 2024-10-14 | 158.25 | 158.63 | 154.28 | 157.90 | 136.40 | 2,204,428 |
| 2024-10-11 | 155.80 | 157.95 | 154.05 | 156.65 | 135.32 | 2,995,978 |
| 2024-10-10 | 158.95 | 159.10 | 156.35 | 156.95 | 135.58 | 3,558,252 |
| 2024-10-09 | 157.95 | 160.70 | 157.15 | 158.05 | 136.53 | 4,191,014 |
| 2024-10-08 | 159.70 | 161.25 | 157.20 | 157.90 | 136.40 | 1,825,902 |
| 2024-10-07 | 161.45 | 161.70 | 157.35 | 160.55 | 138.69 | 2,180,374 |
| 2024-10-04 | 155.95 | 160.05 | 154.05 | 159.20 | 137.52 | 2,263,093 |
| 2024-10-03 | 157.95 | 159.40 | 154.30 | 154.55 | 133.51 | 2,438,288 |
| 2024-10-02 | 160.25 | 160.45 | 156.10 | 158.05 | 136.53 | 3,941,886 |
| 2024-10-01 | 159.40 | 163.56 | 158.75 | 158.90 | 137.26 | 22,485,301 |
| 2024-09-30 | 164.95 | 165.95 | 161.90 | 163.35 | 141.11 | 9,064,516 |
| 2024-09-27 | 164.85 | 166.30 | 162.60 | 166.30 | 143.66 | 4,619,899 |
| 2024-09-26 | 158.60 | 164.30 | 158.50 | 164.25 | 141.89 | 5,884,403 |
| 2024-09-25 | 156.45 | 158.65 | 155.95 | 158.45 | 136.88 | 5,039,711 |
| 2024-09-24 | 155.75 | 157.75 | 155.25 | 157.00 | 135.62 | 4,434,283 |
| 2024-09-23 | 155.45 | 155.45 | 152.20 | 154.65 | 133.59 | 3,327,459 |
| 2024-09-20 | 155.15 | 155.45 | 151.75 | 153.05 | 132.21 | 16,429,961 |
| 2024-09-19 | 148.05 | 155.20 | 148.05 | 155.20 | 134.07 | 5,821,252 |
| 2024-09-18 | 152.45 | 153.85 | 148.95 | 150.40 | 129.92 | 2,168,691 |
| 2024-09-17 | 151.40 | 152.75 | 148.20 | 151.55 | 130.91 | 3,045,982 |
| 2024-09-16 | 149.95 | 150.10 | 146.69 | 148.40 | 128.19 | 1,547,391 |
| 2024-09-13 | 146.50 | 149.10 | 146.50 | 147.85 | 127.72 | 1,809,029 |
| 2024-09-12 | 147.25 | 149.65 | 146.15 | 146.75 | 126.77 | 2,449,535 |
| 2024-09-11 | 147.50 | 148.70 | 146.25 | 146.25 | 126.34 | 2,679,471 |
| 2024-09-10 | 148.55 | 149.90 | 146.05 | 147.30 | 127.24 | 2,476,525 |
| 2024-09-09 | 146.40 | 149.85 | 145.35 | 147.50 | 127.42 | 2,002,002 |
| 2024-09-06 | 148.65 | 151.40 | 146.25 | 146.25 | 126.34 | 3,334,909 |
| 2024-09-05 | 149.95 | 152.55 | 148.00 | 149.35 | 129.01 | 2,648,692 |
| 2024-09-04 | 144.50 | 150.20 | 143.90 | 149.60 | 129.23 | 3,811,212 |
| 2024-09-03 | 149.40 | 152.05 | 144.65 | 146.60 | 126.64 | 2,968,253 |
| 2024-09-02 | 150.55 | 151.00 | 148.28 | 149.40 | 129.06 | 1,994,321 |
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.