Abrdn PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	237.20	237.80	233.00	234.80	234.80	2,932,449
2026-10-16	240.00	243.80	238.00	238.60	238.60	2,935,811
2026-10-15	235.20	241.40	233.40	238.60	238.60	2,913,754
2026-10-14	240.00	243.20	236.40	236.40	236.40	3,124,400
2026-10-13	245.60	247.00	239.60	239.60	239.60	2,332,463
2026-10-12	244.00	246.00	242.71	244.20	244.20	4,350,898
2026-10-09	239.20	243.00	238.00	243.00	243.00	2,748,777
2026-10-08	235.00	240.00	233.20	237.00	237.00	2,685,022
2026-10-07	236.60	238.00	231.40	234.40	234.40	3,138,353
2026-10-06	245.40	245.80	236.79	237.80	237.80	2,916,369
2026-10-05	244.40	245.80	241.60	241.60	241.60	1,533,280
2026-10-02	244.80	245.20	239.00	243.20	243.20	4,387,995
2026-10-01	245.40	248.43	241.40	242.40	242.40	4,519,535
2026-09-30	245.60	251.20	245.60	248.40	248.40	11,637,910
2026-09-29	250.00	252.00	246.00	246.00	246.00	3,586,748
2026-09-28	247.00	251.60	246.20	247.60	247.60	2,436,494
2026-09-25	243.20	248.20	242.66	245.60	245.60	13,868,237
2026-09-24	244.40	245.20	240.58	241.00	241.00	3,789,859
2026-09-23	250.40	250.40	245.00	245.60	245.60	4,166,520
2026-09-22	247.80	253.60	246.20	247.40	247.40	7,878,757
2026-09-21	241.80	248.00	240.70	246.80	246.80	3,467,503

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.