Abrdn
(ABDN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
154.35p
|
159.30p
|
154.15p
|
158.55p
|
6,753,706
|
|
23/05/2024
|
152.70p
|
157.50p
|
151.15p
|
156.00p
|
7,354,180
|
|
22/05/2024
|
152.70p
|
153.30p
|
150.55p
|
152.10p
|
4,468,700
|
|
21/05/2024
|
154.25p
|
155.79p
|
150.00p
|
153.10p
|
7,903,529
|
|
20/05/2024
|
153.50p
|
156.50p
|
152.15p
|
153.10p
|
17,324,731
|
|
17/05/2024
|
155.40p
|
157.10p
|
152.25p
|
153.10p
|
4,044,379
|
|
16/05/2024
|
157.35p
|
159.95p
|
154.85p
|
156.00p
|
3,087,117
|
|
15/05/2024
|
157.10p
|
158.05p
|
155.50p
|
156.95p
|
4,429,349
|
|
14/05/2024
|
154.00p
|
158.30p
|
152.30p
|
156.60p
|
7,499,449
|
|
13/05/2024
|
157.65p
|
159.25p
|
154.55p
|
155.15p
|
9,429,728
|
|
10/05/2024
|
153.40p
|
160.68p
|
152.65p
|
158.30p
|
5,892,512
|
|
09/05/2024
|
153.05p
|
155.70p
|
152.65p
|
153.65p
|
2,665,291
|
|
08/05/2024
|
154.70p
|
156.60p
|
152.45p
|
154.05p
|
6,157,526
|
|
07/05/2024
|
157.55p
|
158.90p
|
154.10p
|
154.25p
|
5,916,514
|
|
06/05/2024
|
149.95p
|
156.38p
|
149.95p
|
155.20p
|
6,088,077
|
|
03/05/2024
|
149.95p
|
156.38p
|
149.95p
|
155.20p
|
6,088,072
|
|
02/05/2024
|
146.55p
|
150.70p
|
145.98p
|
149.65p
|
5,256,500
|
|
01/05/2024
|
146.50p
|
147.40p
|
145.00p
|
146.25p
|
3,656,781
|
|
30/04/2024
|
147.65p
|
149.10p
|
146.50p
|
146.50p
|
6,259,097
|
|
29/04/2024
|
147.10p
|
147.90p
|
144.10p
|
147.00p
|
16,856,229
|
|
26/04/2024
|
144.10p
|
148.90p
|
142.97p
|
146.05p
|
6,970,958
|
|
25/04/2024
|
138.30p
|
144.85p
|
137.70p
|
141.15p
|
6,855,660
|
|
24/04/2024
|
145.00p
|
145.00p
|
137.10p
|
138.95p
|
9,190,741
|
|
23/04/2024
|
136.40p
|
138.85p
|
136.40p
|
138.85p
|
5,192,905
|
|
22/04/2024
|
138.35p
|
139.20p
|
135.60p
|
136.70p
|
4,595,613
|
|
19/04/2024
|
136.55p
|
139.30p
|
134.60p
|
136.20p
|
2,924,372
|
|
18/04/2024
|
138.70p
|
140.35p
|
136.30p
|
138.20p
|
2,484,863
|
|
17/04/2024
|
135.65p
|
140.25p
|
135.65p
|
137.80p
|
4,010,196
|
|
16/04/2024
|
138.95p
|
139.65p
|
136.05p
|
136.80p
|
3,469,693
|
|
15/04/2024
|
138.80p
|
143.55p
|
138.80p
|
141.05p
|
3,702,435
|
|
12/04/2024
|
142.70p
|
142.70p
|
138.90p
|
139.45p
|
3,558,517
|
|
11/04/2024
|
139.60p
|
142.40p
|
138.95p
|
140.85p
|
3,908,408
|
|
10/04/2024
|
141.95p
|
144.95p
|
139.05p
|
141.55p
|
5,479,070
|
|
09/04/2024
|
140.25p
|
143.70p
|
140.10p
|
141.95p
|
5,532,994
|
|
08/04/2024
|
138.40p
|
142.55p
|
138.16p
|
141.50p
|
5,327,241
|
|
05/04/2024
|
139.00p
|
139.95p
|
136.20p
|
138.85p
|
5,178,512
|
|
04/04/2024
|
143.35p
|
145.10p
|
139.97p
|
140.60p
|
3,717,106
|
|
03/04/2024
|
140.05p
|
144.28p
|
140.05p
|
142.95p
|
4,837,871
|
|
02/04/2024
|
140.00p
|
145.60p
|
139.25p
|
139.70p
|
4,239,493
|
|
01/04/2024
|
141.95p
|
143.66p
|
140.00p
|
141.10p
|
6,358,013
|
|
29/03/2024
|
141.95p
|
143.66p
|
140.00p
|
141.10p
|
6,358,013
|
|
28/03/2024
|
141.95p
|
143.66p
|
140.00p
|
141.10p
|
6,358,013
|
|
27/03/2024
|
143.00p
|
144.55p
|
140.95p
|
142.75p
|
4,914,208
|
|
26/03/2024
|
144.45p
|
145.30p
|
142.40p
|
144.55p
|
3,316,611
|
|
25/03/2024
|
143.15p
|
145.88p
|
142.82p
|
144.55p
|
3,283,069
|
|
22/03/2024
|
146.05p
|
149.65p
|
145.50p
|
145.60p
|
6,897,918
|
|
21/03/2024
|
145.35p
|
148.15p
|
144.45p
|
146.90p
|
6,945,821
|
|
20/03/2024
|
141.25p
|
143.05p
|
140.80p
|
142.45p
|
10,025,927
|
|
19/03/2024
|
138.20p
|
141.35p
|
137.70p
|
141.35p
|
6,329,015
|