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 Aug 2025 (Thu) 204.60 204.60 201.60 203.00 3,124,679
6th Aug 2025 (Wed) 201.00 202.80 200.00 201.80 3,271,445
5th Aug 2025 (Tue) 199.40 199.80 196.70 199.40 3,357,797
4th Aug 2025 (Mon) 195.60 199.20 195.20 197.50 3,516,551
1st Aug 2025 (Fri) 197.00 200.00 193.20 194.60 4,569,163
31st Jul 2025 (Thu) 198.10 202.60 198.10 200.60 6,103,239
30th Jul 2025 (Wed) 195.00 202.40 191.00 199.00 6,700,839
29th Jul 2025 (Tue) 200.40 201.20 197.70 198.30 3,260,723
28th Jul 2025 (Mon) 205.00 206.00 198.80 199.80 3,178,537
25th Jul 2025 (Fri) 204.80 204.80 200.80 203.80 3,801,035
24th Jul 2025 (Thu) 200.00 205.80 200.00 205.60 5,150,631
23rd Jul 2025 (Wed) 198.70 201.20 198.40 198.70 3,697,218
22nd Jul 2025 (Tue) 198.40 198.70 196.40 197.70 3,117,010
21st Jul 2025 (Mon) 198.00 198.90 197.00 198.40 2,582,336
18th Jul 2025 (Fri) 197.20 197.50 195.60 197.50 3,282,257
17th Jul 2025 (Thu) 195.70 196.30 192.40 195.70 3,148,134
16th Jul 2025 (Wed) 192.70 195.40 192.30 194.10 3,085,774
15th Jul 2025 (Tue) 195.00 196.60 193.80 194.00 3,367,088
14th Jul 2025 (Mon) 191.80 194.80 191.40 194.80 3,096,940
11th Jul 2025 (Fri) 187.40 193.50 187.40 192.30 2,586,769
10th Jul 2025 (Thu) 192.10 192.10 190.00 191.00 2,148,942
9th Jul 2025 (Wed) 185.80 191.20 183.90 189.40 5,062,395
8th Jul 2025 (Tue) 188.70 192.10 188.30 188.40 3,971,414
7th Jul 2025 (Mon) 187.80 191.10 187.80 190.00 2,710,923
4th Jul 2025 (Fri) 189.80 190.40 187.70 187.70 1,681,524
3rd Jul 2025 (Thu) 187.40 192.20 187.40 190.80 2,802,130
2nd Jul 2025 (Wed) 187.70 188.40 182.30 186.80 5,371,552
1st Jul 2025 (Tue) 187.30 189.20 185.90 186.90 3,839,086
30th Jun 2025 (Mon) 190.60 190.60 187.20 187.20 4,844,604
27th Jun 2025 (Fri) 191.20 192.50 188.20 190.00 7,022,958
26th Jun 2025 (Thu) 192.60 194.40 190.00 190.00 4,506,455
25th Jun 2025 (Wed) 191.00 192.50 188.80 192.40 3,222,920
24th Jun 2025 (Tue) 187.00 191.00 187.00 190.40 5,782,845
23rd Jun 2025 (Mon) 184.90 187.80 184.90 186.00 3,655,521
20th Jun 2025 (Fri) 189.00 190.90 186.80 186.80 9,428,952
19th Jun 2025 (Thu) 189.00 190.00 186.60 187.80 2,902,692
18th Jun 2025 (Wed) 192.90 193.40 187.60 190.40 3,828,916
17th Jun 2025 (Tue) 188.60 191.80 187.50 191.50 5,257,895
16th Jun 2025 (Mon) 186.30 191.10 186.20 190.20 2,983,004
13th Jun 2025 (Fri) 188.80 190.40 183.50 185.70 4,412,339
12th Jun 2025 (Thu) 193.30 194.10 190.90 191.30 3,908,384
11th Jun 2025 (Wed) 195.90 197.70 193.70 194.50 3,777,891
10th Jun 2025 (Tue) 191.20 200.00 191.00 195.70 10,655,348
9th Jun 2025 (Mon) 183.50 184.10 182.70 184.00 2,412,667
FTSE 100 Latest
Value9,102.90
Change2.13