Shares Magazine
156.70p+0.20 (+0.13%)02 May 2025, 17:36
Aberdeen Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 156.40p | 157.90p | 154.60p | 156.70p | 4,311,425 |
| May 1, 2025 | 147.20p | 156.50p | 147.00p | 156.50p | 4,625,426 |
| Apr 30, 2025 | 149.70p | 149.70p | 145.30p | 147.60p | 4,604,814 |
| Apr 29, 2025 | 144.40p | 148.52p | 143.70p | 146.20p | 3,144,709 |
| Apr 28, 2025 | 144.30p | 145.00p | 142.80p | 144.40p | 3,240,473 |
| Apr 25, 2025 | 144.50p | 144.50p | 142.30p | 142.90p | 1,969,185 |
| Apr 24, 2025 | 141.00p | 143.40p | 140.00p | 142.40p | 1,697,479 |
| Apr 23, 2025 | 141.40p | 143.10p | 139.00p | 141.00p | 3,817,936 |
| Apr 22, 2025 | 138.80p | 139.80p | 137.40p | 139.00p | 2,680,093 |
| Apr 17, 2025 | 139.20p | 140.30p | 136.94p | 138.40p | 2,776,697 |
| Apr 16, 2025 | 142.30p | 142.80p | 139.40p | 139.40p | 4,189,112 |
| Apr 15, 2025 | 138.50p | 143.56p | 138.50p | 143.10p | 6,425,603 |
| Apr 14, 2025 | 133.00p | 138.90p | 131.70p | 138.90p | 6,124,467 |
| Apr 11, 2025 | 130.20p | 132.70p | 126.30p | 130.10p | 4,906,189 |
| Apr 10, 2025 | 132.60p | 137.70p | 129.50p | 129.50p | 11,467,071 |
| Apr 9, 2025 | 126.80p | 127.51p | 120.80p | 123.70p | 13,745,406 |
| Apr 8, 2025 | 130.30p | 133.01p | 127.70p | 130.70p | 8,601,896 |
| Apr 7, 2025 | 132.20p | 136.38p | 125.60p | 127.20p | 12,531,502 |
| Apr 4, 2025 | 145.60p | 147.40p | 134.90p | 135.50p | 8,391,852 |
| Apr 3, 2025 | 151.90p | 151.90p | 145.90p | 146.60p | 3,079,796 |
| Apr 2, 2025 | 153.40p | 156.00p | 148.50p | 152.60p | 5,388,022 |
| Apr 1, 2025 | 155.50p | 157.80p | 154.18p | 155.30p | 2,457,797 |
| Mar 31, 2025 | 159.95p | 160.30p | 153.90p | 154.65p | 6,656,621 |
| Mar 28, 2025 | 159.20p | 162.45p | 158.05p | 160.30p | 1,945,265 |
| Mar 27, 2025 | 161.35p | 162.55p | 158.65p | 159.75p | 3,483,440 |
| Mar 26, 2025 | 168.50p | 172.15p | 166.90p | 168.85p | 6,179,863 |
| Mar 25, 2025 | 166.60p | 172.10p | 166.60p | 169.40p | 2,580,615 |
| Mar 24, 2025 | 170.00p | 172.40p | 168.50p | 170.65p | 2,878,182 |
| Mar 21, 2025 | 173.00p | 173.65p | 170.10p | 170.20p | 9,596,322 |
| Mar 20, 2025 | 174.55p | 174.90p | 171.35p | 173.45p | 18,309,304 |
| Mar 19, 2025 | 171.55p | 175.80p | 171.55p | 174.20p | 3,192,332 |
| Mar 18, 2025 | 174.25p | 177.20p | 174.25p | 175.00p | 2,561,080 |
| Mar 17, 2025 | 173.00p | 176.35p | 173.00p | 175.65p | 2,369,272 |
| Mar 14, 2025 | 168.10p | 175.75p | 168.10p | 174.70p | 3,582,072 |
| Mar 13, 2025 | 170.70p | 174.30p | 167.40p | 169.45p | 2,292,728 |
| Mar 12, 2025 | 176.65p | 176.65p | 173.00p | 173.30p | 2,288,585 |
| Mar 11, 2025 | 174.45p | 179.92p | 174.45p | 175.10p | 2,942,211 |
| Mar 10, 2025 | 176.00p | 176.41p | 173.50p | 174.90p | 2,790,944 |
| Mar 7, 2025 | 175.45p | 177.40p | 174.20p | 175.00p | 4,038,095 |
| Mar 6, 2025 | 177.05p | 180.25p | 173.85p | 176.00p | 4,238,776 |
| Mar 5, 2025 | 174.90p | 177.23p | 171.35p | 172.85p | 4,150,737 |
| Mar 4, 2025 | 165.90p | 186.47p | 164.05p | 174.45p | 15,381,544 |
| Mar 3, 2025 | 158.15p | 162.65p | 155.10p | 162.00p | 6,224,658 |
| Feb 28, 2025 | 156.00p | 158.55p | 154.75p | 158.55p | 4,987,217 |
| Feb 27, 2025 | 156.00p | 159.25p | 155.55p | 156.80p | 2,436,371 |
| Feb 26, 2025 | 157.40p | 159.00p | 156.40p | 158.20p | 3,090,892 |
| Feb 25, 2025 | 157.50p | 159.10p | 156.70p | 156.70p | 2,828,504 |
| Feb 24, 2025 | 157.75p | 159.40p | 156.10p | 158.60p | 2,217,723 |
| Feb 21, 2025 | 155.00p | 158.30p | 155.00p | 157.85p | 2,109,359 |
| Feb 20, 2025 | 154.15p | 157.00p | 153.20p | 155.35p | 1,599,040 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.