Aberdeen Group plc ABDN
LSE · United Kingdom · Finance
GBp 242.40-6.00 (-2.42%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 242.40 | -2.42% | GBp 245.40 | GBp 248.43 | GBp 241.40 | 4.52M |
| 2026-09-30 | GBp 248.40 | +0.98% | GBp 245.60 | GBp 251.20 | GBp 245.60 | 11.64M |
| 2026-09-29 | GBp 246.00 | -0.65% | GBp 250.00 | GBp 252.00 | GBp 246.00 | 3.59M |
| 2026-09-28 | GBp 247.60 | +0.81% | GBp 247.00 | GBp 251.60 | GBp 246.20 | 2.44M |
| 2026-09-25 | GBp 245.60 | +1.91% | GBp 243.20 | GBp 248.20 | GBp 242.66 | 13.87M |
| 2026-09-24 | GBp 241.00 | -1.87% | GBp 244.40 | GBp 245.20 | GBp 240.58 | 3.79M |
| 2026-09-23 | GBp 245.60 | -0.73% | GBp 250.40 | GBp 250.40 | GBp 245.00 | 4.17M |
| 2026-09-22 | GBp 247.40 | +0.24% | GBp 247.80 | GBp 253.60 | GBp 246.20 | 7.88M |
| 2026-09-21 | GBp 246.80 | +3.01% | GBp 241.80 | GBp 248.00 | GBp 240.70 | 3.47M |
| 2026-09-18 | GBp 239.60 | -1.32% | GBp 243.60 | GBp 245.20 | GBp 238.20 | 11.04M |
| 2026-09-17 | GBp 242.80 | +1.51% | GBp 239.40 | GBp 244.40 | GBp 237.80 | 3.24M |
| 2026-09-16 | GBp 239.20 | -0.75% | GBp 241.40 | GBp 243.40 | GBp 236.60 | 3.95M |
| 2026-09-15 | GBp 241.00 | -2.35% | GBp 243.80 | GBp 246.10 | GBp 238.00 | 2.80M |
| 2026-09-14 | GBp 246.80 | -0.56% | GBp 245.80 | GBp 247.80 | GBp 244.80 | 2.13M |
| 2026-09-11 | GBp 248.20 | -0.48% | GBp 250.20 | GBp 252.20 | GBp 247.40 | 2.65M |
| 2026-09-10 | GBp 249.40 | +0.32% | GBp 245.20 | GBp 254.00 | GBp 245.20 | 3.41M |
| 2026-09-09 | GBp 248.60 | +0.40% | GBp 247.00 | GBp 255.40 | GBp 242.60 | 4.65M |
| 2026-09-08 | GBp 247.60 | -0.40% | GBp 249.40 | GBp 249.40 | GBp 244.82 | 2.42M |
| 2026-09-07 | GBp 248.60 | -0.56% | GBp 248.60 | GBp 250.80 | GBp 247.60 | 1.48M |
| 2026-09-04 | GBp 250.00 | +0.56% | GBp 248.00 | GBp 251.00 | GBp 247.20 | 2.65M |
| 2026-09-03 | GBp 248.60 | +2.22% | GBp 239.40 | GBp 248.80 | GBp 239.20 | 2.42M |
| 2026-09-02 | GBp 243.20 | -0.73% | GBp 242.00 | GBp 245.60 | GBp 241.60 | 1.63M |
| 2026-09-01 | GBp 245.00 | -2.85% | GBp 248.00 | GBp 251.20 | GBp 243.00 | 3.69M |
| 2026-08-28 | GBp 252.20 | +0.48% | GBp 252.00 | GBp 253.60 | GBp 247.80 | 4.69M |
| 2026-08-27 | GBp 251.00 | +0.56% | GBp 249.60 | GBp 251.00 | GBp 247.80 | 2.57M |
| 2026-08-26 | GBp 249.60 | +1.13% | GBp 250.40 | GBp 251.40 | GBp 247.20 | 2.64M |
| 2026-08-25 | GBp 246.80 | +0.24% | GBp 247.20 | GBp 248.40 | GBp 244.80 | 1.76M |
| 2026-08-24 | GBp 246.20 | +1.40% | GBp 243.60 | GBp 247.00 | GBp 242.00 | 1.89M |
| 2026-08-21 | GBp 242.80 | +0.83% | GBp 240.00 | GBp 243.60 | GBp 240.00 | 1.82M |
| 2026-08-20 | GBp 240.80 | -0.91% | GBp 243.40 | GBp 243.60 | GBp 239.60 | 2.64M |
| 2026-08-19 | GBp 243.00 | -0.08% | GBp 242.00 | GBp 244.00 | GBp 241.40 | 3.88M |
| 2026-08-18 | GBp 243.20 | -0.57% | GBp 243.00 | GBp 245.60 | GBp 242.60 | 1.96M |
| 2026-08-17 | GBp 244.60 | -0.33% | GBp 246.00 | GBp 247.00 | GBp 243.72 | 2.17M |
| 2026-08-14 | GBp 245.40 | +0.82% | GBp 245.60 | GBp 245.80 | GBp 242.00 | 8.89M |
| 2026-08-13 | GBp 243.40 | -2.95% | GBp 246.00 | GBp 247.00 | GBp 242.36 | 3.00M |
| 2026-08-12 | GBp 250.80 | +0.64% | GBp 253.20 | GBp 254.00 | GBp 248.80 | 2.55M |
| 2026-08-11 | GBp 249.20 | -0.40% | GBp 249.60 | GBp 251.03 | GBp 248.20 | 2.91M |
| 2026-08-10 | GBp 250.20 | -0.95% | GBp 251.20 | GBp 253.20 | GBp 249.40 | 3.26M |
| 2026-08-07 | GBp 252.60 | +0.40% | GBp 253.40 | GBp 254.60 | GBp 250.20 | 5.42M |
| 2026-08-06 | GBp 251.60 | -1.10% | GBp 257.40 | GBp 257.40 | GBp 251.60 | 6.21M |
| 2026-08-05 | GBp 254.40 | +1.03% | GBp 254.80 | GBp 255.80 | GBp 252.00 | 6.22M |
| 2026-08-04 | GBp 251.80 | +2.69% | GBp 246.80 | GBp 255.00 | GBp 246.40 | 5.08M |
| 2026-08-03 | GBp 245.20 | +1.91% | GBp 244.60 | GBp 246.60 | GBp 240.70 | 5.96M |
| 2026-07-31 | GBp 240.60 | +0.59% | GBp 242.60 | GBp 242.60 | GBp 239.20 | 3.93M |
| 2026-07-30 | GBp 239.20 | +0.50% | GBp 235.80 | GBp 243.80 | GBp 235.60 | 9.15M |
| 2026-07-29 | GBp 238.00 | -4.26% | GBp 244.40 | GBp 247.60 | GBp 228.00 | 15.25M |
| 2026-07-28 | GBp 248.60 | -0.24% | GBp 248.60 | GBp 251.20 | GBp 246.20 | 4.50M |
| 2026-07-27 | GBp 249.20 | +0.32% | GBp 251.80 | GBp 252.60 | GBp 248.80 | 3.22M |
| 2026-07-24 | GBp 248.40 | +1.47% | GBp 244.20 | GBp 249.40 | GBp 243.60 | 2.21M |
| 2026-07-23 | GBp 244.80 | -1.37% | GBp 246.80 | GBp 249.00 | GBp 243.90 | 6.12M |
| 2026-07-22 | GBp 248.20 | +1.06% | GBp 247.20 | GBp 249.80 | GBp 243.60 | 3.65M |
| 2026-07-21 | GBp 245.60 | -0.57% | GBp 247.40 | GBp 248.60 | GBp 243.40 | 8.12M |
| 2026-07-20 | GBp 247.00 | -1.36% | GBp 249.80 | GBp 251.60 | GBp 247.00 | 2.09M |
| 2026-07-17 | GBp 250.40 | -1.03% | GBp 251.00 | GBp 253.20 | GBp 228.20 | 3.03M |
| 2026-07-16 | GBp 253.00 | -0.16% | GBp 252.60 | GBp 254.00 | GBp 251.09 | 3.60M |
| 2026-07-15 | GBp 253.40 | +0.32% | GBp 253.80 | GBp 254.20 | GBp 249.60 | 4.29M |
| 2026-07-14 | GBp 252.60 | +1.69% | GBp 246.80 | GBp 253.80 | GBp 246.40 | 3.39M |
| 2026-07-13 | GBp 248.40 | +0.49% | GBp 247.20 | GBp 250.00 | GBp 245.40 | 4.06M |
| 2026-07-10 | GBp 247.20 | -0.24% | GBp 249.60 | GBp 249.60 | GBp 245.40 | 3.55M |
| 2026-07-09 | GBp 247.80 | +1.06% | GBp 247.20 | GBp 249.80 | GBp 244.40 | 2.89M |
| 2026-07-08 | GBp 245.20 | -2.85% | GBp 251.00 | GBp 251.20 | GBp 243.40 | 7.16M |
| 2026-07-07 | GBp 252.40 | -3.30% | GBp 260.00 | GBp 261.40 | GBp 252.00 | 5.09M |
| 2026-07-06 | GBp 261.00 | +1.01% | GBp 258.40 | GBp 265.00 | GBp 257.58 | 4.62M |
| 2026-07-03 | GBp 258.40 | +1.89% | GBp 254.60 | GBp 258.60 | GBp 253.60 | 5.44M |
| 2026-07-02 | GBp 253.60 | +2.01% | GBp 247.00 | GBp 253.60 | GBp 245.80 | 6.79M |
| 2026-07-01 | GBp 248.60 | +4.37% | GBp 237.20 | GBp 248.60 | GBp 237.20 | 7.21M |
| 2026-06-30 | GBp 238.20 | +1.45% | GBp 235.60 | GBp 240.20 | GBp 234.40 | 4.66M |
| 2026-06-29 | GBp 234.80 | -0.51% | GBp 239.80 | GBp 239.80 | GBp 234.00 | 2.56M |
| 2026-06-26 | GBp 236.00 | -1.83% | GBp 240.40 | GBp 241.00 | GBp 233.60 | 4.43M |
| 2026-06-25 | GBp 240.40 | +3.62% | GBp 232.00 | GBp 245.59 | GBp 231.20 | 6.89M |
| 2026-06-24 | GBp 232.00 | -0.85% | GBp 233.80 | GBp 235.00 | GBp 231.20 | 3.43M |
| 2026-06-23 | GBp 234.00 | -1.10% | GBp 232.40 | GBp 236.50 | GBp 232.40 | 8.44M |
| 2026-06-22 | GBp 236.60 | +1.11% | GBp 234.40 | GBp 239.60 | GBp 233.20 | 8.28M |
| 2026-06-19 | GBp 234.00 | +0.69% | GBp 230.20 | GBp 234.00 | GBp 224.00 | 61.04M |
| 2026-06-18 | GBp 232.40 | -1.86% | GBp 233.40 | GBp 238.20 | GBp 232.40 | 3.09M |
| 2026-06-17 | GBp 236.80 | +0.85% | GBp 238.60 | GBp 238.60 | GBp 232.00 | 7.36M |
| 2026-06-16 | GBp 234.80 | -0.93% | GBp 236.60 | GBp 237.33 | GBp 233.80 | 4.37M |
| 2026-06-15 | GBp 237.00 | -2.15% | GBp 242.60 | GBp 245.00 | GBp 237.00 | 3.94M |
| 2026-06-12 | GBp 242.20 | +2.45% | GBp 239.80 | GBp 244.40 | GBp 238.40 | 3.50M |
| 2026-06-11 | GBp 236.40 | +0.08% | GBp 233.80 | GBp 238.80 | GBp 233.60 | 3.00M |
| 2026-06-10 | GBp 236.20 | +1.72% | GBp 232.00 | GBp 237.60 | GBp 230.90 | 4.13M |
| 2026-06-09 | GBp 232.20 | -1.78% | GBp 238.80 | GBp 244.00 | GBp 232.20 | 4.03M |
| 2026-06-08 | GBp 236.40 | -0.92% | GBp 236.00 | GBp 239.40 | GBp 234.00 | 2.36M |
| 2026-06-05 | GBp 238.60 | -1.00% | GBp 240.80 | GBp 241.40 | GBp 236.00 | 2.75M |
| 2026-06-04 | GBp 241.00 | +0.75% | GBp 238.20 | GBp 242.00 | GBp 234.60 | 4.09M |
| 2026-06-03 | GBp 239.20 | -3.16% | GBp 246.00 | GBp 246.80 | GBp 236.00 | 4.14M |
| 2026-06-02 | GBp 247.00 | +1.23% | GBp 243.80 | GBp 248.80 | GBp 243.00 | 2.71M |
| 2026-06-01 | GBp 244.00 | -1.69% | GBp 245.00 | GBp 247.40 | GBp 240.60 | 3.49M |
| 2026-05-29 | GBp 248.20 | +0.81% | GBp 249.00 | GBp 249.80 | GBp 243.60 | 3.95M |
| 2026-05-28 | GBp 246.20 | -0.81% | GBp 246.20 | GBp 249.80 | GBp 242.20 | 6.73M |