Abrdn
(ABDN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
04/04/2025
|
145.60p
|
147.40p
|
134.90p
|
135.50p
|
8,391,734
|
|
03/04/2025
|
151.90p
|
151.90p
|
145.90p
|
146.60p
|
3,079,816
|
|
02/04/2025
|
153.40p
|
156.00p
|
148.50p
|
152.60p
|
5,388,051
|
|
01/04/2025
|
155.50p
|
157.80p
|
154.18p
|
155.30p
|
2,457,778
|
|
31/03/2025
|
159.95p
|
160.30p
|
153.90p
|
154.65p
|
6,656,691
|
|
28/03/2025
|
159.20p
|
162.45p
|
158.05p
|
160.30p
|
1,945,278
|
|
27/03/2025
|
161.35p
|
162.55p
|
158.65p
|
159.75p
|
3,483,474
|
|
26/03/2025
|
168.50p
|
172.15p
|
166.90p
|
168.85p
|
6,172,276
|
|
25/03/2025
|
166.60p
|
172.10p
|
166.60p
|
169.40p
|
2,580,654
|
|
24/03/2025
|
170.00p
|
172.40p
|
168.50p
|
170.65p
|
2,873,028
|
|
21/03/2025
|
173.00p
|
173.65p
|
170.10p
|
170.20p
|
9,596,354
|
|
20/03/2025
|
174.55p
|
174.90p
|
171.35p
|
173.45p
|
18,309,359
|
|
19/03/2025
|
171.55p
|
175.80p
|
171.55p
|
174.20p
|
3,192,377
|
|
18/03/2025
|
174.25p
|
177.20p
|
174.25p
|
175.00p
|
2,561,128
|
|
17/03/2025
|
173.00p
|
176.35p
|
173.00p
|
175.65p
|
2,369,293
|
|
14/03/2025
|
168.10p
|
175.75p
|
168.10p
|
174.70p
|
3,581,976
|
|
13/03/2025
|
170.70p
|
174.30p
|
167.40p
|
169.45p
|
2,292,760
|
|
12/03/2025
|
176.65p
|
176.65p
|
173.00p
|
173.30p
|
2,288,620
|
|
11/03/2025
|
174.45p
|
179.92p
|
174.45p
|
175.10p
|
2,941,999
|
|
10/03/2025
|
176.00p
|
176.41p
|
173.50p
|
174.90p
|
1,437,922
|
|
07/03/2025
|
175.45p
|
177.40p
|
174.20p
|
175.00p
|
4,038,067
|
|
06/03/2025
|
177.05p
|
180.25p
|
173.85p
|
176.00p
|
4,238,733
|
|
05/03/2025
|
174.90p
|
177.23p
|
171.35p
|
172.85p
|
4,150,740
|
|
04/03/2025
|
165.90p
|
186.48p
|
164.05p
|
174.45p
|
15,381,516
|
|
03/03/2025
|
158.15p
|
162.65p
|
155.10p
|
162.00p
|
6,224,657
|
|
28/02/2025
|
156.00p
|
158.55p
|
154.75p
|
158.55p
|
4,987,215
|
|
27/02/2025
|
156.00p
|
159.25p
|
155.55p
|
156.80p
|
2,435,238
|
|
26/02/2025
|
157.40p
|
159.00p
|
156.40p
|
158.20p
|
3,090,896
|
|
25/02/2025
|
157.50p
|
159.10p
|
156.70p
|
156.70p
|
2,828,495
|
|
24/02/2025
|
157.75p
|
159.40p
|
156.10p
|
158.60p
|
2,217,728
|
|
21/02/2025
|
155.00p
|
158.30p
|
155.00p
|
157.85p
|
2,109,368
|
|
20/02/2025
|
154.15p
|
157.00p
|
153.20p
|
155.35p
|
1,598,349
|
|
19/02/2025
|
156.75p
|
158.35p
|
154.50p
|
154.90p
|
2,073,548
|
|
18/02/2025
|
156.60p
|
158.30p
|
154.55p
|
157.05p
|
1,864,206
|
|
17/02/2025
|
156.90p
|
159.10p
|
155.80p
|
157.10p
|
1,891,863
|
|
14/02/2025
|
155.20p
|
157.20p
|
153.60p
|
156.15p
|
3,003,676
|
|
13/02/2025
|
156.15p
|
157.95p
|
154.65p
|
155.80p
|
2,014,174
|
|
12/02/2025
|
157.05p
|
158.38p
|
155.20p
|
156.15p
|
2,437,238
|
|
11/02/2025
|
157.15p
|
159.40p
|
154.03p
|
155.80p
|
2,074,116
|
|
10/02/2025
|
157.15p
|
158.70p
|
156.15p
|
157.65p
|
2,295,383
|
|
07/02/2025
|
157.45p
|
159.75p
|
154.95p
|
156.75p
|
3,389,206
|
|
06/02/2025
|
155.15p
|
158.90p
|
154.05p
|
154.00p
|
5,233,134
|
|
05/02/2025
|
152.00p
|
154.40p
|
151.10p
|
154.00p
|
2,384,206
|
|
04/02/2025
|
153.05p
|
153.90p
|
151.75p
|
152.25p
|
2,583,653
|
|
03/02/2025
|
151.40p
|
153.90p
|
150.58p
|
153.65p
|
3,281,067
|
|
31/01/2025
|
153.95p
|
156.10p
|
152.90p
|
154.75p
|
3,285,504
|
|
30/01/2025
|
152.75p
|
155.27p
|
150.70p
|
153.35p
|
3,681,047
|
|
29/01/2025
|
153.00p
|
154.35p
|
151.45p
|
151.45p
|
2,968,189
|
|
28/01/2025
|
150.20p
|
153.45p
|
149.86p
|
152.90p
|
3,552,037
|
|
27/01/2025
|
145.25p
|
151.31p
|
144.85p
|
150.50p
|
3,890,221
|
|
24/01/2025
|
148.15p
|
150.00p
|
146.05p
|
146.65p
|
2,696,310
|
|
23/01/2025
|
148.70p
|
149.50p
|
146.39p
|
147.90p
|
4,427,226
|
|
22/01/2025
|
147.80p
|
152.95p
|
147.55p
|
148.55p
|
5,111,499
|
|
21/01/2025
|
148.00p
|
155.75p
|
144.90p
|
147.90p
|
12,323,938
|
|
20/01/2025
|
139.20p
|
141.60p
|
136.65p
|
141.60p
|
3,976,159
|
|
17/01/2025
|
137.60p
|
139.00p
|
135.65p
|
138.25p
|
4,596,009
|
|
16/01/2025
|
138.35p
|
139.00p
|
134.90p
|
136.85p
|
2,987,558
|
|
15/01/2025
|
132.60p
|
137.55p
|
131.55p
|
136.85p
|
2,596,982
|
|
14/01/2025
|
133.40p
|
134.45p
|
131.08p
|
131.75p
|
4,484,729
|
|
13/01/2025
|
134.55p
|
135.95p
|
133.30p
|
134.15p
|
3,247,200
|
|
10/01/2025
|
137.55p
|
139.35p
|
134.40p
|
134.40p
|
2,786,366
|
|
09/01/2025
|
131.30p
|
137.55p
|
130.50p
|
137.00p
|
5,633,080
|
|
08/01/2025
|
135.55p
|
136.85p
|
131.25p
|
132.40p
|
7,142,401
|
|
07/01/2025
|
138.90p
|
139.10p
|
134.65p
|
135.85p
|
5,706,008
|
|
06/01/2025
|
142.60p
|
145.35p
|
137.70p
|
139.25p
|
6,345,867
|
|
03/01/2025
|
140.50p
|
144.90p
|
137.65p
|
140.80p
|
1,436,991
|
|
02/01/2025
|
141.90p
|
142.55p
|
139.90p
|
140.65p
|
2,212,344
|
|
01/01/2025
|
140.60p
|
141.95p
|
137.75p
|
141.15p
|
2,130,389
|
|
31/12/2024
|
140.60p
|
141.95p
|
137.75p
|
141.15p
|
2,130,389
|
|
30/12/2024
|
138.80p
|
141.45p
|
138.00p
|
138.65p
|
1,905,112
|
|
27/12/2024
|
141.40p
|
142.20p
|
139.55p
|
140.70p
|
1,929,988
|
|
26/12/2024
|
138.60p
|
139.35p
|
136.45p
|
139.35p
|
840,425
|
|
25/12/2024
|
138.60p
|
139.35p
|
136.45p
|
139.35p
|
840,425
|
|
24/12/2024
|
138.60p
|
139.35p
|
136.45p
|
139.35p
|
840,425
|
|
23/12/2024
|
138.75p
|
139.85p
|
136.60p
|
136.70p
|
2,282,034
|
|
20/12/2024
|
138.50p
|
141.10p
|
136.60p
|
139.20p
|
6,810,510
|
|
19/12/2024
|
136.95p
|
138.70p
|
135.60p
|
138.60p
|
5,857,070
|
|
18/12/2024
|
140.75p
|
140.75p
|
136.35p
|
138.55p
|
6,142,422
|
|
17/12/2024
|
139.85p
|
140.75p
|
136.95p
|
139.95p
|
3,682,267
|
|
16/12/2024
|
140.30p
|
141.80p
|
139.95p
|
139.95p
|
2,229,078
|
|
13/12/2024
|
139.45p
|
142.65p
|
139.45p
|
140.75p
|
1,652,108
|
|
12/12/2024
|
140.35p
|
141.50p
|
139.50p
|
140.20p
|
2,729,176
|
|
11/12/2024
|
141.85p
|
141.95p
|
138.85p
|
139.90p
|
2,138,736
|
|
10/12/2024
|
142.10p
|
142.80p
|
140.20p
|
141.45p
|
3,855,091
|
|
09/12/2024
|
142.20p
|
143.45p
|
140.90p
|
142.85p
|
2,202,238
|
|
06/12/2024
|
140.75p
|
142.40p
|
140.00p
|
140.90p
|
1,655,647
|
|
05/12/2024
|
140.25p
|
143.15p
|
140.05p
|
141.10p
|
1,983,341
|
|
04/12/2024
|
139.40p
|
143.00p
|
139.40p
|
141.05p
|
4,258,515
|
|
03/12/2024
|
140.95p
|
141.35p
|
138.75p
|
139.95p
|
7,205,537
|
|
02/12/2024
|
140.35p
|
142.90p
|
137.85p
|
140.45p
|
2,162,558
|
|
29/11/2024
|
140.80p
|
142.70p
|
140.10p
|
140.90p
|
2,502,672
|
|
28/11/2024
|
139.50p
|
142.40p
|
138.85p
|
141.75p
|
2,364,650
|
|
27/11/2024
|
137.45p
|
140.82p
|
136.20p
|
139.90p
|
4,088,510
|
|
26/11/2024
|
140.40p
|
141.35p
|
137.55p
|
138.05p
|
2,621,637
|
|
25/11/2024
|
138.80p
|
141.65p
|
135.55p
|
141.40p
|
6,250,327
|
|
22/11/2024
|
139.90p
|
140.20p
|
137.00p
|
137.45p
|
5,335,240
|
|
21/11/2024
|
135.05p
|
137.85p
|
135.00p
|
137.45p
|
4,332,137
|
|
20/11/2024
|
138.05p
|
138.20p
|
135.45p
|
136.00p
|
1,701,145
|
|
19/11/2024
|
139.10p
|
140.30p
|
135.60p
|
137.10p
|
2,262,341
|
|
18/11/2024
|
138.65p
|
140.60p
|
137.50p
|
138.45p
|
1,980,748
|
|
15/11/2024
|
136.00p
|
140.90p
|
136.00p
|
137.90p
|
3,931,325
|
|
14/11/2024
|
134.00p
|
138.48p
|
134.00p
|
137.90p
|
3,220,591
|
|
13/11/2024
|
135.20p
|
137.03p
|
134.55p
|
134.55p
|
4,706,267
|
|
12/11/2024
|
137.05p
|
137.85p
|
135.79p
|
136.60p
|
3,083,118
|
|
11/11/2024
|
138.00p
|
139.65p
|
137.70p
|
138.85p
|
2,200,413
|
|
08/11/2024
|
137.95p
|
138.05p
|
135.55p
|
137.35p
|
4,097,350
|
|
07/11/2024
|
136.90p
|
137.95p
|
135.70p
|
137.30p
|
2,978,466
|
|
06/11/2024
|
135.50p
|
137.15p
|
134.00p
|
136.00p
|
5,797,012
|
|
05/11/2024
|
134.30p
|
135.40p
|
132.40p
|
133.70p
|
2,942,745
|
|
04/11/2024
|
132.55p
|
135.70p
|
132.15p
|
134.10p
|
3,602,475
|
|
01/11/2024
|
131.65p
|
133.40p
|
131.00p
|
132.40p
|
8,486,970
|
|
31/10/2024
|
133.90p
|
135.55p
|
131.42p
|
132.15p
|
6,064,966
|
|
30/10/2024
|
134.50p
|
140.19p
|
133.42p
|
135.00p
|
8,473,994
|
|
29/10/2024
|
136.75p
|
137.00p
|
133.65p
|
135.10p
|
10,162,979
|
|
28/10/2024
|
140.00p
|
141.50p
|
134.80p
|
135.95p
|
11,287,736
|
|
25/10/2024
|
145.85p
|
146.80p
|
140.05p
|
141.00p
|
9,847,903
|
|
24/10/2024
|
160.30p
|
163.25p
|
145.55p
|
163.95p
|
12,868,328
|
|
23/10/2024
|
163.80p
|
167.20p
|
163.05p
|
163.95p
|
3,850,363
|
|
22/10/2024
|
168.75p
|
169.50p
|
165.90p
|
167.25p
|
2,393,088
|
|
21/10/2024
|
172.00p
|
173.95p
|
168.95p
|
169.35p
|
2,993,138
|
|
18/10/2024
|
172.25p
|
173.80p
|
170.90p
|
172.00p
|
3,508,697
|
|
17/10/2024
|
163.70p
|
172.30p
|
163.70p
|
172.20p
|
7,173,661
|
|
16/10/2024
|
162.55p
|
167.75p
|
161.65p
|
167.75p
|
4,883,023
|
|
15/10/2024
|
157.70p
|
160.20p
|
156.65p
|
160.15p
|
5,085,714
|
|
14/10/2024
|
158.25p
|
158.63p
|
154.27p
|
157.90p
|
2,204,433
|
|
11/10/2024
|
155.80p
|
157.95p
|
154.05p
|
156.65p
|
2,995,979
|
|
10/10/2024
|
158.95p
|
159.10p
|
156.35p
|
156.95p
|
3,558,257
|
|
09/10/2024
|
157.95p
|
160.70p
|
157.15p
|
158.05p
|
4,191,016
|
|
08/10/2024
|
159.70p
|
161.25p
|
157.20p
|
157.90p
|
1,825,908
|
|
07/10/2024
|
161.45p
|
161.70p
|
157.35p
|
160.55p
|
2,180,378
|