Abrdn
(ABDN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
08/08/2025
|
203.00p
|
204.72p
|
200.80p
|
203.80p
|
2,481,950
|
|
07/08/2025
|
204.60p
|
204.60p
|
201.40p
|
203.00p
|
3,125,179
|
|
06/08/2025
|
201.00p
|
203.80p
|
198.40p
|
201.80p
|
3,271,969
|
|
05/08/2025
|
199.40p
|
199.90p
|
196.60p
|
199.40p
|
3,358,233
|
|
04/08/2025
|
195.60p
|
199.20p
|
193.60p
|
197.50p
|
3,516,576
|
|
01/08/2025
|
197.00p
|
200.60p
|
193.20p
|
194.60p
|
4,570,266
|
|
31/07/2025
|
198.10p
|
202.60p
|
197.50p
|
200.60p
|
457,318
|
|
30/07/2025
|
195.00p
|
203.40p
|
190.30p
|
199.00p
|
6,650,788
|
|
29/07/2025
|
200.40p
|
202.00p
|
197.60p
|
198.30p
|
3,261,188
|
|
28/07/2025
|
205.00p
|
206.60p
|
198.80p
|
199.80p
|
3,179,502
|
|
25/07/2025
|
204.80p
|
206.40p
|
200.80p
|
203.80p
|
3,801,774
|
|
24/07/2025
|
200.00p
|
206.00p
|
196.10p
|
205.60p
|
5,151,018
|
|
23/07/2025
|
198.70p
|
201.99p
|
198.20p
|
198.70p
|
3,697,687
|
|
22/07/2025
|
198.40p
|
198.90p
|
196.30p
|
197.70p
|
3,117,410
|
|
21/07/2025
|
198.00p
|
198.90p
|
196.50p
|
198.40p
|
2,577,762
|
|
18/07/2025
|
197.20p
|
198.50p
|
194.80p
|
197.50p
|
3,282,887
|
|
17/07/2025
|
195.70p
|
196.90p
|
192.40p
|
195.70p
|
3,148,732
|
|
16/07/2025
|
192.70p
|
198.30p
|
192.00p
|
194.10p
|
3,086,216
|
|
15/07/2025
|
195.00p
|
197.60p
|
192.40p
|
194.00p
|
3,367,730
|
|
14/07/2025
|
191.80p
|
194.80p
|
189.00p
|
194.80p
|
3,097,781
|
|
11/07/2025
|
187.40p
|
193.50p
|
187.40p
|
192.30p
|
2,587,406
|
|
10/07/2025
|
192.10p
|
192.30p
|
187.50p
|
191.00p
|
2,149,452
|
|
09/07/2025
|
185.80p
|
191.40p
|
183.90p
|
189.40p
|
5,062,989
|
|
08/07/2025
|
188.70p
|
192.30p
|
188.20p
|
188.40p
|
3,971,810
|
|
07/07/2025
|
187.80p
|
191.20p
|
185.50p
|
190.00p
|
2,711,696
|
|
04/07/2025
|
189.80p
|
191.00p
|
187.70p
|
187.70p
|
1,682,030
|
|
03/07/2025
|
187.40p
|
192.38p
|
186.70p
|
190.80p
|
2,802,696
|
|
02/07/2025
|
187.70p
|
188.80p
|
182.30p
|
186.80p
|
5,372,200
|
|
01/07/2025
|
187.30p
|
189.50p
|
185.90p
|
186.90p
|
3,839,854
|
|
30/06/2025
|
190.60p
|
192.60p
|
187.10p
|
187.20p
|
4,845,688
|
|
27/06/2025
|
191.20p
|
192.80p
|
188.20p
|
190.00p
|
7,023,692
|
|
26/06/2025
|
192.60p
|
194.40p
|
190.00p
|
190.00p
|
4,506,936
|
|
25/06/2025
|
191.00p
|
192.50p
|
188.70p
|
192.40p
|
3,223,468
|
|
24/06/2025
|
187.00p
|
191.30p
|
185.60p
|
190.40p
|
5,783,456
|
|
23/06/2025
|
184.90p
|
188.00p
|
184.70p
|
186.00p
|
2,462,228
|
|
20/06/2025
|
189.00p
|
190.90p
|
186.60p
|
186.80p
|
9,429,476
|
|
19/06/2025
|
189.00p
|
193.20p
|
186.50p
|
187.80p
|
2,903,140
|
|
18/06/2025
|
192.90p
|
194.20p
|
187.50p
|
190.40p
|
3,829,432
|
|
17/06/2025
|
188.60p
|
191.80p
|
187.30p
|
191.50p
|
5,258,387
|
|
16/06/2025
|
186.30p
|
191.10p
|
185.90p
|
190.20p
|
2,983,996
|
|
13/06/2025
|
188.80p
|
191.50p
|
183.30p
|
185.70p
|
4,413,150
|
|
12/06/2025
|
193.30p
|
194.50p
|
190.80p
|
191.30p
|
3,908,904
|
|
11/06/2025
|
195.90p
|
197.80p
|
193.70p
|
194.50p
|
3,779,170
|
|
10/06/2025
|
191.20p
|
200.14p
|
190.20p
|
195.70p
|
10,656,118
|
|
09/06/2025
|
183.50p
|
184.60p
|
182.60p
|
184.00p
|
2,415,792
|
|
06/06/2025
|
179.70p
|
183.50p
|
178.74p
|
183.50p
|
4,225,671
|
|
05/06/2025
|
174.60p
|
180.20p
|
174.50p
|
179.70p
|
5,147,001
|
|
04/06/2025
|
180.00p
|
180.70p
|
173.60p
|
174.70p
|
4,269,688
|
|
03/06/2025
|
180.90p
|
182.90p
|
177.30p
|
179.50p
|
6,600,457
|
|
02/06/2025
|
175.00p
|
181.50p
|
173.50p
|
180.80p
|
8,265,000
|
|
30/05/2025
|
171.70p
|
175.00p
|
171.00p
|
173.60p
|
6,185,076
|
|
29/05/2025
|
171.90p
|
173.40p
|
167.47p
|
171.90p
|
15,798,667
|
|
28/05/2025
|
170.60p
|
172.80p
|
170.60p
|
171.50p
|
3,889,970
|
|
27/05/2025
|
170.00p
|
173.00p
|
168.50p
|
171.10p
|
3,865,173
|
|
26/05/2025
|
165.00p
|
169.90p
|
163.80p
|
168.30p
|
3,827,764
|
|
23/05/2025
|
165.00p
|
169.90p
|
163.80p
|
168.30p
|
3,827,745
|
|
22/05/2025
|
167.10p
|
169.00p
|
166.20p
|
168.40p
|
2,270,678
|
|
21/05/2025
|
168.20p
|
170.00p
|
166.60p
|
168.40p
|
3,903,767
|
|
20/05/2025
|
167.40p
|
170.93p
|
166.10p
|
169.50p
|
4,273,414
|
|
19/05/2025
|
167.00p
|
169.00p
|
164.60p
|
166.50p
|
3,172,134
|
|
16/05/2025
|
167.50p
|
168.20p
|
166.30p
|
167.40p
|
2,793,677
|
|
15/05/2025
|
164.00p
|
167.96p
|
164.00p
|
166.40p
|
5,713,629
|
|
14/05/2025
|
163.70p
|
165.30p
|
162.00p
|
165.00p
|
3,898,169
|
|
13/05/2025
|
160.50p
|
163.80p
|
160.30p
|
163.30p
|
3,867,043
|
|
12/05/2025
|
158.90p
|
163.00p
|
157.86p
|
160.60p
|
4,920,266
|
|
09/05/2025
|
156.00p
|
157.10p
|
154.20p
|
157.00p
|
2,050,810
|
|
08/05/2025
|
155.30p
|
159.60p
|
155.00p
|
156.80p
|
3,124,964
|
|
07/05/2025
|
156.00p
|
156.32p
|
154.30p
|
155.00p
|
2,795,935
|
|
06/05/2025
|
158.40p
|
159.90p
|
155.70p
|
156.60p
|
6,566,559
|
|
05/05/2025
|
156.40p
|
157.90p
|
154.60p
|
156.70p
|
4,311,518
|
|
02/05/2025
|
156.40p
|
157.90p
|
154.60p
|
156.70p
|
4,311,499
|
|
01/05/2025
|
147.20p
|
156.50p
|
147.00p
|
156.50p
|
4,625,358
|
|
30/04/2025
|
149.70p
|
149.70p
|
145.30p
|
147.60p
|
4,158,687
|
|
29/04/2025
|
144.40p
|
148.52p
|
143.70p
|
146.20p
|
3,144,414
|
|
28/04/2025
|
144.30p
|
145.00p
|
142.80p
|
144.40p
|
3,240,564
|
|
25/04/2025
|
144.50p
|
144.50p
|
142.30p
|
142.90p
|
1,969,249
|
|
24/04/2025
|
141.00p
|
143.40p
|
140.00p
|
142.40p
|
1,697,540
|
|
23/04/2025
|
141.40p
|
143.10p
|
139.00p
|
141.00p
|
3,670,771
|
|
22/04/2025
|
138.80p
|
139.80p
|
137.40p
|
139.00p
|
2,680,140
|
|
21/04/2025
|
139.20p
|
140.30p
|
136.94p
|
138.40p
|
2,776,721
|
|
18/04/2025
|
139.20p
|
140.30p
|
136.94p
|
138.40p
|
2,776,721
|
|
17/04/2025
|
139.20p
|
140.30p
|
136.94p
|
138.40p
|
2,776,721
|
|
16/04/2025
|
142.30p
|
142.80p
|
139.40p
|
139.40p
|
4,189,130
|
|
15/04/2025
|
138.50p
|
143.56p
|
138.50p
|
143.10p
|
6,425,625
|
|
14/04/2025
|
133.00p
|
138.90p
|
131.70p
|
138.90p
|
6,124,429
|
|
11/04/2025
|
130.20p
|
132.70p
|
126.30p
|
130.10p
|
4,844,475
|
|
10/04/2025
|
132.60p
|
137.70p
|
129.50p
|
129.50p
|
10,900,365
|
|
09/04/2025
|
126.80p
|
127.51p
|
120.80p
|
123.70p
|
8,783,704
|
|
08/04/2025
|
130.30p
|
133.01p
|
127.70p
|
130.70p
|
8,600,753
|
|
07/04/2025
|
132.20p
|
136.38p
|
125.60p
|
127.20p
|
12,531,620
|
|
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
|