Abrdn Plc (ABDN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABDN.L Historical Return
If you invested 1000 GBp in Abrdn Plc (ABDN.L) 10 years ago, it would be worth 1,473.32 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,288.81 GBp, while 1000 GBp invested 1 year ago would be worth 1,367.87 GBp. This corresponds to total returns of 47.33%, 28.88%, 36.79%, respectively, with annualized returns of 3.95%, 5.2%, 36.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABDN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 234.4 | 236.6 | 236.6 | 239.41 | 233.2 | 8.28M |
| June 19, 2026 | 230.2 | 234 | 234 | 234 | 224 | 49.63M |
| June 18, 2026 | 233.4 | 232.4 | 232.4 | 238.2 | 232.4 | 3.09M |
| June 17, 2026 | 238.6 | 236.8 | 236.8 | 238.6 | 232 | 5.03M |
| June 16, 2026 | 236.6 | 234.8 | 234.8 | 237.33 | 233.8 | 4.37M |
| June 15, 2026 | 242.6 | 237 | 237 | 245 | 237 | 3.94M |
| June 12, 2026 | 239.8 | 242.2 | 242.2 | 244.4 | 238.4 | 3.49M |
| June 11, 2026 | 233.8 | 236.4 | 236.4 | 238.8 | 233.6 | 2.95M |
| June 10, 2026 | 232 | 236.2 | 236.2 | 237.6 | 230.9 | 4.09M |
| June 09, 2026 | 238.8 | 232.2 | 232.2 | 244 | 232.2 | 4.03M |
| June 08, 2026 | 236 | 236.4 | 236.4 | 239.4 | 234 | 2.36M |
| June 05, 2026 | 240.8 | 238.6 | 238.6 | 241.4 | 236 | 2.75M |
| June 04, 2026 | 238.2 | 241 | 241 | 242 | 234.6 | 4.09M |
| June 03, 2026 | 246 | 239.2 | 239.2 | 246.8 | 236 | 4.14M |
| June 02, 2026 | 243.8 | 247 | 247 | 248.8 | 243 | 2.71M |
| June 01, 2026 | 245 | 244 | 244 | 247.4 | 240.6 | 3.49M |
| May 29, 2026 | 249 | 248.2 | 248.2 | 249.8 | 243.6 | 3.95M |
| May 28, 2026 | 246.2 | 246.2 | 246.2 | 249.8 | 242.2 | 6.73M |
| May 27, 2026 | 247 | 248.2 | 248.2 | 251 | 246 | 4.01M |
| May 26, 2026 | 250 | 247.4 | 247.4 | 251 | 245 | 3.85M |
| May 22, 2026 | 241.8 | 247 | 247 | 247.8 | 241.2 | 3.64M |
| May 21, 2026 | 237.8 | 241.6 | 241.6 | 242.8 | 237.4 | 3.13M |
| May 20, 2026 | 232.6 | 238.8 | 238.8 | 241.4 | 232.6 | 4.56M |
| May 19, 2026 | 233.2 | 234 | 234 | 237.6 | 233.2 | 3.83M |
| May 18, 2026 | 236.6 | 234.8 | 234.8 | 237.4 | 232.4 | 4.51M |
| May 15, 2026 | 225.2 | 237.6 | 237.6 | 240 | 222.8 | 19.01M |
| May 14, 2026 | 224 | 226 | 226 | 226.6 | 224 | 2.46M |
| May 13, 2026 | 221.6 | 223.6 | 223.6 | 225.6 | 218.4 | 4.64M |
| May 12, 2026 | 222.6 | 220.2 | 220.2 | 223.51 | 219 | 15.47M |
| May 11, 2026 | 219.8 | 223.8 | 223.8 | 224 | 219.2 | 6.82M |
| May 08, 2026 | 214.8 | 220.2 | 220.2 | 220.9 | 212.3 | 4.29M |
| May 07, 2026 | 215.3 | 217.3 | 217.3 | 218.8 | 214.5 | 3.42M |
| May 06, 2026 | 210.3 | 214.3 | 214.3 | 217.3 | 209.8 | 3.82M |
| May 05, 2026 | 209.2 | 207.9 | 207.9 | 210.5 | 205.9 | 3.46M |
| May 01, 2026 | 207.1 | 207.8 | 207.8 | 211 | 205.5 | 1.5M |
| April 30, 2026 | 208.7 | 208.1 | 208.1 | 209.3 | 205.5 | 1.67M |
| April 29, 2026 | 208.5 | 207.8 | 207.8 | 211.7 | 207.8 | 1.76M |
| April 28, 2026 | 208.7 | 210.2 | 210.2 | 211.2 | 208.1 | 1.97M |
| April 27, 2026 | 207.8 | 209.9 | 209.9 | 210.7 | 205.9 | 2.94M |
| April 24, 2026 | 208.6 | 206.2 | 206.2 | 209.5 | 205.1 | 2.4M |
| April 23, 2026 | 212.7 | 210.3 | 210.3 | 214 | 207.8 | 6.3M |
| April 22, 2026 | 209 | 213.7 | 213.7 | 214.5 | 206.8 | 4.81M |
| April 21, 2026 | 207.9 | 210.7 | 210.7 | 213.2 | 207.7 | 3.62M |
| April 20, 2026 | 209.9 | 208.3 | 208.3 | 210.2 | 205.92 | 2.85M |
| April 17, 2026 | 204.9 | 210.4 | 210.4 | 210.4 | 202.6 | 3.94M |
| April 16, 2026 | 204.6 | 202.7 | 202.7 | 206 | 202.1 | 2.08M |
| April 15, 2026 | 204 | 204.5 | 204.5 | 204.9 | 202.9 | 2.43M |
| April 14, 2026 | 203.1 | 203.9 | 203.9 | 204.5 | 201.2 | 3.1M |
| April 13, 2026 | 199.75 | 201.2 | 201.2 | 201.3 | 197.65 | 2.61M |
| April 10, 2026 | 199 | 200.7 | 200.7 | 203 | 198.23 | 6.93M |
| April 09, 2026 | 202.2 | 198.8 | 198.8 | 205.8 | 196.35 | 2.83M |
| April 08, 2026 | 200 | 202.5 | 202.5 | 205.7 | 197.3 | 5.66M |
| April 07, 2026 | 195 | 190.55 | 190.55 | 197.05 | 189.5 | 4.55M |
| April 02, 2026 | 194.4 | 195.1 | 195.1 | 196.3 | 190.4 | 3.31M |
| April 01, 2026 | 195.5 | 198.1 | 198.1 | 199.8 | 193.7 | 4.51M |
| March 31, 2026 | 187.4 | 189.8 | 189.8 | 190.5 | 184.7 | 4.25M |
| March 30, 2026 | 185.6 | 185.2 | 185.2 | 187.1 | 184.07 | 3.45M |
| March 27, 2026 | 188.1 | 187.2 | 187.2 | 190.6 | 185.5 | 2.51M |
| March 26, 2026 | 190.2 | 187.9 | 187.9 | 191.5 | 186.6 | 1.97M |
| March 25, 2026 | 185.7 | 191.9 | 191.9 | 193.6 | 185.7 | 3.57M |
AD
