Close
Company Search
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 Income Cr (ACP.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.54 20.63 20.54 20.63 100
17th Jul 2025 (Thu) 20.54 20.55 20.54 20.55 100
16th Jul 2025 (Wed) 20.54 20.68 20.54 20.68 1
15th Jul 2025 (Tue) 20.54 20.54 20.54 20.68 102
14th Jul 2025 (Mon) 20.51 20.75 20.51 20.69 200
11th Jul 2025 (Fri) 20.38 20.6859 20.38 20.6859 0
10th Jul 2025 (Thu) 20.38 20.80 20.38 20.80 0
9th Jul 2025 (Wed) 20.38 20.8172 20.38 20.8172 0
8th Jul 2025 (Tue) 20.38 20.38 20.38 20.56 100
7th Jul 2025 (Mon) 20.52 20.52 20.50 20.55 515
4th Jul 2025 (Fri) 20.68 20.8592 20.68 20.8592 1
3rd Jul 2025 (Thu) 20.68 20.8592 20.68 20.8592 1
2nd Jul 2025 (Wed) 20.68 20.8592 20.68 20.8592 0
1st Jul 2025 (Tue) 20.68 20.68 20.68 20.70 388
30th Jun 2025 (Mon) 20.45 20.51 20.45 20.58 251
27th Jun 2025 (Fri) 20.61 20.64 20.61 20.64 10
26th Jun 2025 (Thu) 20.61 20.61 20.61 20.60 27
25th Jun 2025 (Wed) 20.50 20.50 20.50 20.58 480
24th Jun 2025 (Tue) 20.51 20.64 20.51 20.62 781
23rd Jun 2025 (Mon) 20.65 20.65 20.24 20.66 2,206
20th Jun 2025 (Fri) 20.60 20.60 20.60 20.60 141
19th Jun 2025 (Thu) 20.89 20.89 20.79 20.79 0
18th Jun 2025 (Wed) 20.89 20.89 20.79 20.79 0
17th Jun 2025 (Tue) 20.89 20.89 20.79 20.80 723
16th Jun 2025 (Mon) 20.83 20.83 20.83 20.78 1,547
13th Jun 2025 (Fri) 21.00 21.00 20.7989 20.7989 25
12th Jun 2025 (Thu) 21.00 21.00 21.00 20.99 159
11th Jun 2025 (Wed) 20.66 21.00 20.66 21.00 0
10th Jun 2025 (Tue) 20.66 20.7677 20.66 20.7677 0
9th Jun 2025 (Mon) 20.66 20.84 20.66 20.84 0
6th Jun 2025 (Fri) 20.66 20.80 20.66 20.80 0
5th Jun 2025 (Thu) 20.66 20.66 20.65 20.80 1,642
4th Jun 2025 (Wed) 21.12 21.12 20.65 20.65 0
3rd Jun 2025 (Tue) 21.12 21.12 20.60 20.60 0
2nd Jun 2025 (Mon) 21.12 21.12 20.68 20.68 0
30th May 2025 (Fri) 21.12 21.12 20.68 20.68 100
29th May 2025 (Thu) 21.12 21.12 20.7731 20.7731 0
FTSE 100 Latest
Value8,992.12
Change19.48