1. Share Prices

  2. Abrdn PLC (ABDN)

138.25p+1.50 (+1.10%)17 Jan 2025, 17:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 17, 2025137.60p139.00p135.65p138.25p4,596,018
Jan 16, 2025138.35p139.00p134.90p136.75p2,987,579
Jan 15, 2025132.60p137.55p131.55p136.85p2,597,094
Jan 14, 2025133.40p134.45p131.08p131.75p4,484,760
Jan 13, 2025134.55p135.95p133.30p134.15p3,247,199
Jan 10, 2025137.55p139.35p134.40p134.40p2,786,360
Jan 9, 2025131.30p137.55p130.50p137.00p5,633,078
Jan 8, 2025135.55p136.85p131.25p132.40p7,142,397
Jan 7, 2025138.90p139.10p134.65p135.85p5,706,006
Jan 6, 2025142.60p145.35p137.70p139.25p6,345,862
Jan 3, 2025140.50p144.90p137.65p140.80p1,436,990
Jan 2, 2025141.90p142.55p139.90p140.65p2,212,392
Dec 31, 2024140.60p141.95p137.75p141.15p2,130,388
Dec 30, 2024138.80p141.45p138.00p138.65p1,905,247
Dec 27, 2024141.40p142.20p139.55p140.70p1,929,984
Dec 24, 2024138.60p139.35p136.45p139.35p840,421
Dec 23, 2024138.75p139.85p136.60p136.70p2,282,550
Dec 20, 2024138.50p141.10p136.60p139.20p6,810,518
Dec 19, 2024136.95p138.70p135.60p138.60p5,857,255
Dec 18, 2024140.75p140.75p136.35p138.55p6,142,438
Dec 17, 2024139.85p140.75p136.95p137.40p3,682,270
Dec 16, 2024140.30p141.80p139.95p139.95p2,229,092
Dec 13, 2024139.45p142.65p139.45p140.75p1,652,102
Dec 12, 2024140.35p141.50p139.50p140.20p2,729,172
Dec 11, 2024141.85p141.95p138.85p139.90p2,138,725
Dec 10, 2024142.10p142.80p140.20p141.45p3,855,171
Dec 9, 2024142.20p143.45p140.90p142.85p2,202,466
Dec 6, 2024140.75p142.40p140.00p140.90p1,655,638
Dec 5, 2024140.25p143.15p140.05p141.10p1,983,340
Dec 4, 2024139.40p143.00p139.40p141.05p4,258,510
Dec 3, 2024140.95p141.35p138.75p139.95p7,205,531
Dec 2, 2024140.35p142.90p137.85p140.45p2,162,548
Nov 29, 2024140.80p142.70p140.10p140.90p2,502,715
Nov 28, 2024139.50p142.40p138.84p141.75p2,364,648
Nov 27, 2024137.45p140.82p136.20p139.90p4,088,506
Nov 26, 2024140.40p141.35p137.55p138.05p2,621,636
Nov 25, 2024138.80p141.65p135.55p141.40p6,250,351
Nov 22, 2024139.90p140.20p137.00p137.60p5,335,232
Nov 21, 2024135.05p137.85p135.00p137.45p4,332,137
Nov 20, 2024138.05p138.20p135.45p136.00p1,701,143
Nov 19, 2024139.10p140.30p135.60p137.10p2,262,337
Nov 18, 2024138.65p140.60p137.50p138.45p1,980,955
Nov 15, 2024136.00p140.90p136.00p139.15p3,931,337
Nov 14, 2024134.00p138.48p134.00p137.90p3,220,589
Nov 13, 2024135.20p137.03p134.55p134.55p4,706,265
Nov 12, 2024137.05p137.85p135.79p136.60p3,083,116
Nov 11, 2024138.00p139.65p137.70p138.85p2,200,408
Nov 8, 2024137.95p138.05p135.55p137.35p4,097,348
Nov 7, 2024136.90p137.95p135.70p137.30p2,978,464
Nov 6, 2024135.50p137.15p134.00p136.00p5,797,008
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.