Abrdn Plc (ABDN.L) LSE

203.80

+1.4(+0.69%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025203203.8203.8204.6201.61.04M
December 23, 2025201.8202.4202.4203.2200.41.78M
December 22, 2025202.22022022032001.78M
December 19, 2025203201.8201.8203.4200.64.7M
December 18, 2025197.8201.4201.4201.6197.443.29M
December 17, 2025195.9198.7198.7202.2195.92.81M
December 16, 2025194.6197.9197.9198.5192.52.73M
December 15, 2025194.7195.1195.1196.1193.32.72M
December 12, 2025193.9195.2195.2198.8193.92.03M
December 11, 2025196.4196.3196.3197.21953.93M
December 10, 2025198.4195.8195.8199195.42.5M
December 09, 2025199.1198.9198.9200.8196.53.11M
December 08, 2025197.4196196198.7195.33.47M
December 05, 2025199.8196.5196.5200.8196.52.19M
December 04, 2025201.4199.8199.8204199.72.65M
December 03, 2025201.2202.4202.4206.37197.67.55M
December 02, 2025203.8205.6205.6205.82024.44M
December 01, 2025206.42022022072023.63M
November 28, 2025207207.2207.2207.2203.82.31M
November 27, 2025205205.6205.6207202.82.64M
November 26, 2025200.2203.8203.8204.6196.44.38M
November 25, 2025199.3198.6198.6199.3194.92.19M
November 24, 2025196.5197197198.9195.52.9M
November 21, 2025194.2194.7194.7196.9192.62.68M
November 20, 2025197.1197.3197.3199.2195.41.89M
November 19, 2025196.4195195197192.82.92M
November 18, 2025197196196197.6194.96.21M
November 17, 2025203.2199.9199.9204.6199.72.15M
November 14, 2025205.8203.6203.6205.8200.43.21M
November 13, 2025205.8205.8205.8207.2203.82.2M
November 12, 2025207204.8204.8207202.29.94M
November 11, 2025206.2204.4204.4206.2201.63.35M
November 10, 2025201.6203.6203.6203.81200.63.04M
November 07, 2025200.8201.4201.4204.8199.015.31M
November 06, 2025204.8201.4201.4206201.143M
November 05, 2025204.6205.87205.87207202.61.69M
November 04, 2025203.2204.6204.6206.62002.9M
November 03, 2025204.6205205205.8201.81.99M
October 31, 2025204.2203203206.62031.99M
October 30, 2025206204.4204.4206.42021.87M
October 29, 2025207.4205.4205.4208.6205.43.97M
October 28, 2025206.6206.4206.4209.42052.33M
October 27, 2025206206.8206.8210202.25.02M
October 24, 2025206.6204.4204.4206.8200.61.93M
October 23, 2025202.8203.8203.8205.67199.43.09M
October 22, 2025208.6201.8201.8209.2194.873.48M
October 21, 2025205.8201.4201.4205.8199.83.06M
October 20, 2025200203203203198.62.46M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved