Abrdn Plc (ABDN.L) LSE

200.03

+1.034(+0.52%)

Updated at October 20 10:09AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025201.6199199203194.234.33M
October 16, 2025208.6205205209.4203.81.52M
October 15, 2025209.8207.8207.8211.42074.53M
October 14, 2025208.2209.4209.4209.8205.84.33M
October 13, 2025205.4210.2210.2210.22053.66M
October 10, 2025210.6205.6205.6210.6205.63.76M
October 09, 2025206.8209.8209.8210.4205.82.35M
October 08, 2025209.2208208210.4196.4414.01M
October 07, 2025209.2208.8208.8210.2205.23.26M
October 06, 2025209208.4208.4209.8203.24.06M
October 03, 2025201.6207207207200.85.41M
October 02, 2025198.9200.8200.8201.8197.74.55M
October 01, 2025193.3198.3198.3199193.32.86M
September 30, 2025195197.5197.5198.5193.74.61M
September 29, 2025189.9194.3194.3195.6189.94.39M
September 26, 2025190.4193.1193.1193.6190.12.22M
September 25, 2025189.9190190191.8188.94.9M
September 24, 2025190190.8190.8192.4188.63.09M
September 23, 2025189.3190.7190.7191.5189.22.54M
September 22, 2025188.8188.7188.7190.3187.51.32M
September 19, 2025189.1188.8188.8189.64186.75.3M
September 18, 2025186.4188188189185.42.46M
September 17, 2025185.3186.5186.5187.7182.92.03M
September 16, 2025187183.4183.4187.9183.11.69M
September 15, 2025185.2186.5186.5187.61852.1M
September 12, 2025186.5184.3184.3188184.32.53M
September 11, 2025182.6185.9185.9186.4181.81.86M
September 10, 2025184.8182182184.8180.83.48M
September 09, 2025183.9182.4182.4185.21786.4M
September 08, 2025186.6183.9183.9189.7177.524.63M
September 05, 2025187.8187.2187.2189.7185.91.94M
September 04, 2025184.6187.7187.7188.5184.12.57M
September 03, 2025183.3185.6185.6187.3181.13.78M
September 02, 2025194.1183.6183.6194.4183.66.3M
September 01, 2025198.9193.8193.8198.9193.52.19M
August 29, 2025194.9194.7194.7195.8193.62.03M
August 28, 2025196195.1195.1197.4193.71.33M
August 27, 2025197.9195.9195.9199195.22.47M
August 26, 2025198.3197.4197.4198.9195.63.33M
August 22, 2025196200.2200.2201195.22.36M
August 21, 2025199196.3196.3199195.12.13M
August 20, 2025196.1198.4198.4204.64194.72.83M
August 19, 2025190.6195.4195.4197.5190.61.79M
August 18, 2025195.5194.4194.4195.83192.63.33M
August 15, 2025196193.9193.9197.8192.772.67M
August 14, 2025196.6195.3195.3197.7193.93.04M
August 13, 2025205202.4195.08205.8202.43.88M
August 12, 2025204.8204196.62206.82033.1M
August 11, 2025205204.8197.39205.73202.42.59M
August 08, 2025203203.8196.43204.72200.82.48M
August 07, 2025204.6203195.65204.6201.43.13M
August 06, 2025201201.8194.5203.8198.43.27M
August 05, 2025199.4199.4192.18199.9196.63.36M
August 04, 2025195.6197.5190.35199.2193.63.52M
August 01, 2025197194.6187.56200.6193.24.57M
July 31, 2025198.1200.6193.34202.6197.56.1M
July 30, 2025195199191.8203.4190.36.7M
July 29, 2025200.4198.3191.12202197.63.26M
July 28, 2025205199.7199.7206.6198.81.74M
July 25, 2025204.8203.8203.8206.4200.83.8M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved