Shares Magazine
170.20p-3.25 (-1.87%)21 Mar 2025, 16:52
Aberdeen Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 156.75p | 158.35p | 154.50p | 154.90p | 2,073,645 |
| Feb 18, 2025 | 156.60p | 158.30p | 154.55p | 157.05p | 1,864,211 |
| Feb 17, 2025 | 156.90p | 159.10p | 155.80p | 157.10p | 1,891,853 |
| Feb 14, 2025 | 155.20p | 157.20p | 153.60p | 156.15p | 3,003,678 |
| Feb 13, 2025 | 156.15p | 157.95p | 154.65p | 155.80p | 2,014,183 |
| Feb 12, 2025 | 157.05p | 158.38p | 155.20p | 156.15p | 2,437,239 |
| Feb 11, 2025 | 157.15p | 159.40p | 154.03p | 155.80p | 2,074,123 |
| Feb 10, 2025 | 157.45p | 158.70p | 156.15p | 157.65p | 2,295,409 |
| Feb 7, 2025 | 157.45p | 159.75p | 154.95p | 156.75p | 3,389,208 |
| Feb 6, 2025 | 155.15p | 158.90p | 154.05p | 158.10p | 5,233,215 |
| Feb 5, 2025 | 152.00p | 154.40p | 151.10p | 154.00p | 2,384,213 |
| Feb 4, 2025 | 153.05p | 153.90p | 151.75p | 152.25p | 2,595,854 |
| Feb 3, 2025 | 151.40p | 153.90p | 150.58p | 153.65p | 3,281,087 |
| Jan 31, 2025 | 153.95p | 156.10p | 152.90p | 154.75p | 3,285,503 |
| Jan 30, 2025 | 152.75p | 155.27p | 150.70p | 153.35p | 3,683,121 |
| Jan 29, 2025 | 153.00p | 154.35p | 151.45p | 151.45p | 2,968,162 |
| Jan 28, 2025 | 150.20p | 153.45p | 149.86p | 152.90p | 3,552,032 |
| Jan 27, 2025 | 145.25p | 151.31p | 144.85p | 150.50p | 3,890,203 |
| Jan 24, 2025 | 148.15p | 150.00p | 146.05p | 146.65p | 2,696,301 |
| Jan 23, 2025 | 148.70p | 149.50p | 146.39p | 147.90p | 4,427,223 |
| Jan 22, 2025 | 147.80p | 152.95p | 147.55p | 148.55p | 5,114,812 |
| Jan 21, 2025 | 148.00p | 155.75p | 144.90p | 147.90p | 12,324,034 |
| Jan 20, 2025 | 139.20p | 141.60p | 136.65p | 141.60p | 3,976,138 |
| Jan 17, 2025 | 137.60p | 139.00p | 135.65p | 138.25p | 4,596,018 |
| Jan 16, 2025 | 138.35p | 139.00p | 134.90p | 136.75p | 2,987,579 |
| Jan 15, 2025 | 132.60p | 137.55p | 131.55p | 136.85p | 2,597,094 |
| Jan 14, 2025 | 133.40p | 134.45p | 131.08p | 131.75p | 4,484,760 |
| Jan 13, 2025 | 134.55p | 135.95p | 133.30p | 134.15p | 3,247,199 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.