Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 204.40
+0.60 (0.29%)
Oct 24, 2025, 5:45 PM BST
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 206.60 | 206.80 | 200.60 | 204.40 | 204.40 | 0.29% | 1,929,542 |
| Oct 23, 2025 | 202.80 | 205.67 | 199.40 | 203.80 | 203.80 | 0.99% | 3,088,310 |
| Oct 22, 2025 | 208.60 | 209.20 | 194.87 | 201.80 | 201.80 | 0.20% | 3,480,048 |
| Oct 21, 2025 | 205.80 | 205.80 | 199.80 | 201.40 | 201.40 | -0.79% | 3,056,320 |
| Oct 20, 2025 | 200.00 | 203.00 | 198.60 | 203.00 | 203.00 | 2.01% | 2,463,933 |
| Oct 17, 2025 | 201.60 | 203.00 | 194.23 | 199.00 | 199.00 | -2.93% | 9,919,214 |
| Oct 16, 2025 | 208.60 | 209.40 | 203.80 | 205.00 | 205.00 | -1.35% | 1,521,829 |
| Oct 15, 2025 | 209.80 | 211.40 | 207.00 | 207.80 | 207.80 | -0.76% | 4,534,535 |
| Oct 14, 2025 | 208.20 | 209.80 | 205.80 | 209.40 | 209.40 | -0.38% | 4,329,407 |
| Oct 13, 2025 | 205.40 | 210.20 | 205.00 | 210.20 | 210.20 | 2.24% | 3,657,625 |
| Oct 10, 2025 | 210.60 | 210.60 | 205.60 | 205.60 | 205.60 | -2.00% | 3,757,708 |
| Oct 9, 2025 | 206.80 | 210.40 | 205.80 | 209.80 | 209.80 | 0.87% | 2,347,394 |
| Oct 8, 2025 | 209.20 | 210.40 | 196.44 | 208.00 | 208.00 | -0.38% | 14,010,173 |
| Oct 7, 2025 | 209.20 | 210.20 | 205.20 | 208.80 | 208.80 | 0.19% | 3,257,732 |
| Oct 6, 2025 | 209.00 | 209.80 | 203.20 | 208.40 | 208.40 | 0.68% | 4,063,000 |
| Oct 3, 2025 | 201.60 | 207.00 | 200.80 | 207.00 | 207.00 | 3.09% | 5,408,460 |
| Oct 2, 2025 | 198.90 | 201.80 | 197.70 | 200.80 | 200.80 | 1.26% | 4,553,728 |
| Oct 1, 2025 | 193.30 | 199.00 | 193.30 | 198.30 | 198.30 | 0.41% | 2,864,329 |
| Sep 30, 2025 | 195.00 | 198.50 | 193.70 | 197.50 | 197.50 | 1.65% | 4,608,219 |
| Sep 29, 2025 | 189.90 | 195.60 | 189.90 | 194.30 | 194.30 | 0.62% | 4,389,189 |
| Sep 26, 2025 | 190.40 | 193.60 | 190.10 | 193.10 | 193.10 | 1.63% | 2,219,786 |
| Sep 25, 2025 | 189.90 | 191.80 | 188.90 | 190.00 | 190.00 | -0.42% | 4,904,482 |
| Sep 24, 2025 | 190.00 | 192.40 | 188.60 | 190.80 | 190.80 | 0.05% | 3,091,402 |
| Sep 23, 2025 | 189.30 | 191.50 | 189.20 | 190.70 | 190.70 | 1.06% | 2,540,667 |
| Sep 22, 2025 | 188.80 | 190.30 | 187.50 | 188.70 | 188.70 | -0.05% | 1,317,923 |
| Sep 19, 2025 | 189.10 | 189.64 | 186.70 | 188.80 | 188.80 | 0.43% | 5,485,077 |
| Sep 18, 2025 | 186.40 | 189.00 | 185.40 | 188.00 | 188.00 | 0.80% | 2,463,873 |
| Sep 17, 2025 | 185.30 | 187.70 | 182.90 | 186.50 | 186.50 | 1.69% | 2,025,749 |
| Sep 16, 2025 | 187.00 | 187.90 | 183.10 | 183.40 | 183.40 | -1.66% | 1,688,346 |
| Sep 15, 2025 | 185.20 | 187.60 | 185.00 | 186.50 | 186.50 | 1.19% | 2,101,572 |
| Sep 12, 2025 | 186.50 | 188.00 | 184.30 | 184.30 | 184.30 | -0.86% | 2,534,473 |
| Sep 11, 2025 | 182.60 | 186.40 | 181.80 | 185.90 | 185.90 | 2.14% | 1,859,678 |
| Sep 10, 2025 | 184.80 | 184.80 | 180.80 | 182.00 | 182.00 | -0.22% | 3,484,750 |
| Sep 9, 2025 | 183.90 | 185.20 | 178.00 | 182.40 | 182.40 | -0.82% | 6,399,290 |
| Sep 8, 2025 | 186.60 | 189.70 | 177.52 | 183.90 | 183.90 | -1.76% | 4,626,955 |
| Sep 5, 2025 | 187.80 | 189.70 | 185.90 | 187.20 | 187.20 | -0.27% | 2,033,360 |
| Sep 4, 2025 | 184.60 | 188.50 | 184.10 | 187.70 | 187.70 | 1.13% | 2,570,811 |
| Sep 3, 2025 | 183.30 | 187.30 | 181.10 | 185.60 | 185.60 | 1.09% | 3,779,681 |
| Sep 2, 2025 | 194.10 | 194.40 | 183.60 | 183.60 | 183.60 | -5.26% | 6,296,384 |
| Sep 1, 2025 | 198.90 | 198.90 | 193.50 | 193.80 | 193.80 | -0.46% | 2,192,906 |
| Aug 29, 2025 | 194.90 | 195.80 | 193.60 | 194.70 | 194.70 | -0.21% | 2,031,273 |
| Aug 28, 2025 | 196.00 | 197.40 | 193.70 | 195.10 | 195.10 | -0.41% | 1,329,736 |
| Aug 27, 2025 | 197.90 | 199.00 | 195.20 | 195.90 | 195.90 | -0.76% | 2,466,060 |
| Aug 26, 2025 | 198.30 | 198.90 | 195.60 | 197.40 | 197.40 | -1.40% | 3,326,743 |
| Aug 22, 2025 | 196.00 | 201.00 | 195.20 | 200.20 | 200.20 | 1.99% | 2,359,203 |
| Aug 21, 2025 | 199.00 | 199.00 | 195.10 | 196.30 | 196.30 | -1.06% | 2,125,259 |
| Aug 20, 2025 | 196.10 | 204.64 | 194.70 | 198.40 | 198.40 | 1.54% | 2,832,063 |
| Aug 19, 2025 | 190.60 | 197.50 | 190.60 | 195.40 | 195.40 | 0.51% | 1,787,931 |
| Aug 18, 2025 | 195.50 | 195.83 | 192.60 | 194.40 | 194.40 | 0.26% | 3,330,590 |
| Aug 15, 2025 | 196.00 | 197.80 | 192.77 | 193.90 | 193.90 | -0.72% | 2,667,883 |