Abrdn
(ABDN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
155.95p
|
160.05p
|
154.05p
|
159.20p
|
2,263,097
|
|
03/10/2024
|
157.95p
|
159.40p
|
154.30p
|
154.55p
|
2,438,291
|
|
02/10/2024
|
160.25p
|
160.45p
|
156.10p
|
158.05p
|
3,941,890
|
|
01/10/2024
|
159.40p
|
163.56p
|
158.75p
|
158.90p
|
22,485,314
|
|
30/09/2024
|
164.95p
|
165.95p
|
161.90p
|
163.35p
|
9,064,519
|
|
27/09/2024
|
164.85p
|
166.30p
|
162.60p
|
166.30p
|
4,619,909
|
|
26/09/2024
|
158.60p
|
164.30p
|
158.50p
|
164.25p
|
5,884,410
|
|
25/09/2024
|
156.45p
|
158.65p
|
155.95p
|
158.45p
|
5,038,975
|
|
24/09/2024
|
155.75p
|
157.75p
|
155.25p
|
157.00p
|
4,434,286
|
|
23/09/2024
|
155.45p
|
155.45p
|
152.20p
|
154.65p
|
3,327,468
|
|
20/09/2024
|
155.15p
|
155.45p
|
151.75p
|
153.05p
|
16,429,973
|
|
19/09/2024
|
148.05p
|
154.15p
|
148.05p
|
150.40p
|
2,466,254
|
|
18/09/2024
|
152.45p
|
153.85p
|
148.95p
|
150.40p
|
2,168,693
|
|
17/09/2024
|
151.40p
|
152.75p
|
148.20p
|
151.55p
|
3,045,985
|
|
16/09/2024
|
149.95p
|
150.10p
|
146.69p
|
148.40p
|
1,547,393
|
|
13/09/2024
|
146.50p
|
149.10p
|
146.50p
|
146.75p
|
1,809,033
|
|
12/09/2024
|
147.25p
|
149.65p
|
146.15p
|
146.25p
|
2,449,536
|
|
11/09/2024
|
147.50p
|
148.70p
|
146.25p
|
147.30p
|
2,679,474
|
|
10/09/2024
|
148.55p
|
149.90p
|
146.05p
|
147.30p
|
2,476,531
|
|
09/09/2024
|
146.40p
|
149.85p
|
145.35p
|
147.50p
|
2,002,005
|
|
06/09/2024
|
148.65p
|
151.40p
|
146.25p
|
146.25p
|
3,334,918
|
|
05/09/2024
|
149.95p
|
152.55p
|
148.00p
|
149.35p
|
2,648,698
|
|
04/09/2024
|
144.50p
|
150.20p
|
143.90p
|
149.60p
|
3,811,214
|
|
03/09/2024
|
149.40p
|
152.05p
|
144.65p
|
146.60p
|
2,968,257
|
|
02/09/2024
|
150.55p
|
151.00p
|
148.28p
|
149.80p
|
1,994,327
|
|
30/08/2024
|
149.95p
|
152.66p
|
149.00p
|
149.80p
|
3,356,244
|
|
29/08/2024
|
150.80p
|
150.95p
|
148.90p
|
149.15p
|
1,817,581
|
|
28/08/2024
|
151.90p
|
152.05p
|
149.53p
|
150.65p
|
3,464,163
|
|
27/08/2024
|
151.60p
|
154.15p
|
151.35p
|
151.35p
|
2,762,217
|
|
26/08/2024
|
150.20p
|
153.80p
|
147.40p
|
151.15p
|
1,905,216
|
|
23/08/2024
|
150.20p
|
153.80p
|
147.40p
|
151.15p
|
1,905,216
|
|
22/08/2024
|
150.20p
|
153.80p
|
147.40p
|
151.15p
|
1,905,216
|
|
21/08/2024
|
150.95p
|
152.33p
|
147.40p
|
151.30p
|
1,840,785
|
|
20/08/2024
|
152.00p
|
153.55p
|
150.50p
|
150.50p
|
3,568,263
|
|
19/08/2024
|
150.90p
|
153.05p
|
150.50p
|
153.05p
|
3,218,757
|
|
16/08/2024
|
151.20p
|
154.55p
|
150.15p
|
151.60p
|
4,634,274
|
|
15/08/2024
|
150.05p
|
152.53p
|
148.17p
|
151.65p
|
5,720,739
|
|
14/08/2024
|
155.95p
|
159.65p
|
153.90p
|
156.10p
|
6,190,949
|
|
13/08/2024
|
151.70p
|
155.75p
|
151.70p
|
153.25p
|
6,236,315
|
|
12/08/2024
|
149.80p
|
154.14p
|
149.80p
|
152.95p
|
5,071,036
|
|
09/08/2024
|
146.80p
|
150.80p
|
146.80p
|
149.20p
|
5,456,373
|
|
08/08/2024
|
150.00p
|
154.60p
|
147.65p
|
147.65p
|
5,485,845
|
|
07/08/2024
|
157.30p
|
160.00p
|
150.35p
|
151.50p
|
8,494,168
|
|
06/08/2024
|
162.90p
|
169.35p
|
155.75p
|
158.70p
|
8,811,208
|
|
05/08/2024
|
158.90p
|
162.55p
|
155.10p
|
160.05p
|
6,091,614
|
|
02/08/2024
|
166.50p
|
173.00p
|
162.65p
|
163.75p
|
4,441,683
|
|
01/08/2024
|
172.25p
|
173.15p
|
168.58p
|
170.65p
|
4,851,564
|
|
31/07/2024
|
168.10p
|
172.75p
|
168.10p
|
170.05p
|
4,968,914
|
|
30/07/2024
|
170.80p
|
171.25p
|
167.00p
|
168.90p
|
4,593,627
|
|
29/07/2024
|
168.45p
|
170.05p
|
165.35p
|
167.15p
|
2,743,934
|
|
26/07/2024
|
168.50p
|
168.99p
|
163.75p
|
166.15p
|
2,486,120
|
|
25/07/2024
|
166.05p
|
167.50p
|
161.88p
|
166.15p
|
2,508,595
|
|
24/07/2024
|
165.50p
|
166.80p
|
163.70p
|
163.75p
|
2,809,650
|
|
23/07/2024
|
167.00p
|
168.55p
|
165.80p
|
165.80p
|
3,105,857
|
|
22/07/2024
|
170.80p
|
170.80p
|
167.65p
|
167.65p
|
2,500,712
|
|
19/07/2024
|
172.05p
|
172.95p
|
164.55p
|
167.20p
|
4,017,672
|
|
18/07/2024
|
169.00p
|
172.40p
|
166.50p
|
172.00p
|
8,848,986
|
|
17/07/2024
|
162.65p
|
167.50p
|
161.95p
|
166.80p
|
5,432,999
|
|
16/07/2024
|
164.00p
|
166.05p
|
161.45p
|
162.75p
|
4,151,417
|
|
15/07/2024
|
166.20p
|
167.80p
|
163.85p
|
163.90p
|
2,981,579
|
|
12/07/2024
|
165.50p
|
169.30p
|
165.30p
|
166.75p
|
2,976,376
|
|
11/07/2024
|
166.00p
|
169.90p
|
160.35p
|
168.55p
|
4,178,873
|
|
10/07/2024
|
161.40p
|
166.15p
|
159.05p
|
165.00p
|
4,795,404
|
|
09/07/2024
|
159.45p
|
161.80p
|
157.35p
|
159.00p
|
12,754,390
|
|
08/07/2024
|
160.10p
|
161.50p
|
157.76p
|
160.50p
|
6,208,947
|
|
05/07/2024
|
158.40p
|
161.55p
|
155.75p
|
159.85p
|
6,061,450
|
|
04/07/2024
|
156.35p
|
158.15p
|
152.65p
|
157.80p
|
5,839,125
|
|
03/07/2024
|
153.75p
|
155.80p
|
151.40p
|
155.80p
|
4,979,609
|
|
02/07/2024
|
148.50p
|
152.15p
|
147.50p
|
151.70p
|
6,613,289
|
|
01/07/2024
|
149.50p
|
152.10p
|
149.00p
|
149.30p
|
4,908,319
|
|
28/06/2024
|
147.05p
|
150.20p
|
146.90p
|
148.20p
|
7,284,718
|
|
27/06/2024
|
151.55p
|
151.55p
|
148.35p
|
148.85p
|
7,294,136
|
|
26/06/2024
|
146.40p
|
149.80p
|
144.20p
|
147.95p
|
6,585,118
|
|
25/06/2024
|
153.10p
|
154.00p
|
145.75p
|
147.30p
|
13,473,463
|
|
24/06/2024
|
150.15p
|
153.30p
|
149.80p
|
153.05p
|
6,838,321
|
|
21/06/2024
|
149.30p
|
151.45p
|
146.40p
|
151.45p
|
21,276,811
|
|
20/06/2024
|
144.45p
|
148.20p
|
144.05p
|
148.20p
|
4,941,073
|
|
19/06/2024
|
145.00p
|
147.70p
|
144.10p
|
144.35p
|
4,250,938
|
|
18/06/2024
|
148.20p
|
148.70p
|
145.20p
|
147.65p
|
5,247,954
|
|
17/06/2024
|
142.65p
|
145.35p
|
141.75p
|
144.70p
|
8,059,553
|
|
14/06/2024
|
144.90p
|
145.72p
|
141.20p
|
143.15p
|
4,487,775
|
|
13/06/2024
|
150.55p
|
152.25p
|
144.15p
|
144.15p
|
6,901,487
|
|
12/06/2024
|
148.75p
|
151.85p
|
147.05p
|
151.05p
|
5,263,428
|
|
11/06/2024
|
150.00p
|
151.65p
|
146.92p
|
148.15p
|
4,679,586
|
|
10/06/2024
|
155.00p
|
155.00p
|
149.40p
|
149.95p
|
5,678,933
|
|
07/06/2024
|
156.00p
|
156.00p
|
151.00p
|
152.30p
|
5,182,356
|
|
06/06/2024
|
152.00p
|
154.88p
|
151.00p
|
154.15p
|
7,300,269
|
|
05/06/2024
|
151.95p
|
153.40p
|
150.45p
|
152.05p
|
4,312,827
|
|
04/06/2024
|
155.30p
|
156.25p
|
149.45p
|
151.45p
|
14,118,210
|
|
03/06/2024
|
156.00p
|
158.80p
|
155.05p
|
156.20p
|
5,367,647
|
|
31/05/2024
|
154.80p
|
156.50p
|
152.25p
|
155.05p
|
157,165,079
|
|
30/05/2024
|
148.45p
|
155.84p
|
146.50p
|
154.95p
|
7,612,006
|
|
29/05/2024
|
153.80p
|
154.60p
|
149.95p
|
149.95p
|
5,536,566
|
|
28/05/2024
|
158.55p
|
159.35p
|
154.85p
|
154.85p
|
4,576,503
|
|
27/05/2024
|
154.35p
|
159.30p
|
154.15p
|
158.55p
|
6,753,706
|