Abrdn
(ABDN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|