Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn (ABDN) Share Price History

Time period:
to
Date Open High Low Close Volume
7th May 2025 (Wed) 156.00 156.30 154.30 155.00 2,914,051
6th May 2025 (Tue) 158.40 159.80 155.70 156.60 6,565,422
5th May 2025 (Mon) 156.70 156.70 156.70 156.70 0
2nd May 2025 (Fri) 156.40 157.90 154.80 156.70 4,310,779
1st May 2025 (Thu) 147.20 156.50 147.20 156.50 4,624,794
30th Apr 2025 (Wed) 149.70 149.70 145.30 147.60 4,604,285
29th Apr 2025 (Tue) 144.40 147.70 143.70 146.20 3,144,173
28th Apr 2025 (Mon) 144.30 144.80 142.90 144.40 3,239,561
25th Apr 2025 (Fri) 144.50 144.50 142.30 142.90 1,968,495
24th Apr 2025 (Thu) 141.00 143.30 140.30 142.40 1,696,990
23rd Apr 2025 (Wed) 141.40 142.90 139.00 141.00 3,817,463
22nd Apr 2025 (Tue) 138.80 139.60 137.50 139.00 2,679,163
21st Apr 2025 (Mon) 138.40 138.40 138.40 138.40 0
18th Apr 2025 (Fri) 138.40 138.40 138.40 138.40 0
17th Apr 2025 (Thu) 139.20 139.80 137.00 138.40 2,776,164
16th Apr 2025 (Wed) 142.30 142.30 139.40 139.40 4,188,687
15th Apr 2025 (Tue) 138.50 143.50 138.50 143.10 6,425,159
14th Apr 2025 (Mon) 133.00 138.90 132.20 138.90 6,123,783
11th Apr 2025 (Fri) 130.20 131.30 126.30 130.10 4,905,714
10th Apr 2025 (Thu) 132.60 136.40 129.50 129.50 11,466,294
9th Apr 2025 (Wed) 126.80 127.30 120.80 123.70 13,744,792
8th Apr 2025 (Tue) 130.30 133.00 127.70 130.70 8,601,122
7th Apr 2025 (Mon) 132.20 136.00 125.60 127.20 12,530,298
4th Apr 2025 (Fri) 145.60 146.50 134.90 135.50 8,391,064
3rd Apr 2025 (Thu) 151.90 151.90 145.90 146.60 3,079,260
2nd Apr 2025 (Wed) 153.40 154.20 148.60 152.60 5,387,619
1st Apr 2025 (Tue) 155.50 157.70 154.20 155.30 2,457,348
31st Mar 2025 (Mon) 159.95 159.95 153.90 154.65 6,656,031
28th Mar 2025 (Fri) 159.20 162.45 159.20 160.30 1,944,875
27th Mar 2025 (Thu) 161.35 161.95 158.65 159.75 3,483,086
26th Mar 2025 (Wed) 168.50 171.30 168.50 168.85 6,179,308
25th Mar 2025 (Tue) 166.60 171.75 166.60 169.40 2,580,289
24th Mar 2025 (Mon) 170.00 172.40 168.55 170.65 2,877,626
21st Mar 2025 (Fri) 173.00 173.35 170.10 170.20 9,596,066
20th Mar 2025 (Thu) 174.55 174.55 171.35 173.45 18,308,962
19th Mar 2025 (Wed) 171.55 175.00 171.55 174.20 3,192,021
18th Mar 2025 (Tue) 174.25 177.05 174.25 175.00 2,560,784
17th Mar 2025 (Mon) 173.00 176.00 173.00 175.65 2,368,860
14th Mar 2025 (Fri) 168.10 175.65 168.10 174.70 3,581,810
13th Mar 2025 (Thu) 170.70 173.15 167.40 169.45 2,292,470
12th Mar 2025 (Wed) 176.65 176.65 173.00 173.30 2,288,314
11th Mar 2025 (Tue) 174.45 179.80 174.45 175.10 2,941,902
10th Mar 2025 (Mon) 176.00 176.25 173.50 174.90 2,790,493
FTSE 100 Latest
Value8,514.30
Change-45.03