Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 218.40
-0.40 (-0.18%)
At close: Jan 29, 2026
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 219.60 | 222.00 | 218.40 | 218.40 | 218.40 | -0.18% | 2,314,030 |
| Jan 28, 2026 | 220.00 | 222.00 | 218.40 | 218.80 | 218.80 | -0.27% | 3,432,296 |
| Jan 27, 2026 | 218.40 | 222.20 | 218.00 | 219.40 | 219.40 | 0.46% | 3,540,204 |
| Jan 26, 2026 | 217.80 | 221.00 | 217.40 | 218.40 | 218.40 | 0.65% | 2,547,258 |
| Jan 23, 2026 | 218.80 | 222.20 | 217.00 | 217.00 | 217.00 | -1.99% | 2,186,957 |
| Jan 22, 2026 | 222.20 | 224.20 | 217.20 | 221.40 | 221.40 | 1.47% | 3,954,412 |
| Jan 21, 2026 | 217.20 | 222.80 | 213.80 | 218.20 | 218.20 | 1.49% | 3,820,380 |
| Jan 20, 2026 | 220.20 | 220.20 | 213.20 | 215.00 | 215.00 | -1.38% | 2,947,091 |
| Jan 19, 2026 | 221.00 | 224.00 | 217.80 | 218.00 | 218.00 | -3.20% | 3,540,412 |
| Jan 16, 2026 | 224.40 | 229.73 | 221.00 | 225.20 | 225.20 | 0.36% | 7,728,253 |
| Jan 15, 2026 | 210.60 | 224.40 | 210.20 | 224.40 | 224.40 | 7.06% | 5,703,841 |
| Jan 14, 2026 | 211.00 | 211.40 | 207.40 | 209.60 | 209.60 | -0.29% | 2,122,804 |
| Jan 13, 2026 | 213.20 | 215.20 | 209.80 | 210.20 | 210.20 | -1.50% | 3,838,639 |
| Jan 12, 2026 | 211.00 | 213.40 | 208.80 | 213.40 | 213.40 | 1.72% | 3,368,977 |
| Jan 9, 2026 | 208.00 | 210.60 | 206.80 | 209.80 | 209.80 | 0.77% | 4,667,687 |
| Jan 8, 2026 | 209.20 | 209.80 | 206.80 | 208.20 | 208.20 | -0.86% | 1,907,502 |
| Jan 7, 2026 | 206.80 | 212.00 | 205.80 | 210.00 | 210.00 | 1.16% | 4,056,366 |
| Jan 6, 2026 | 212.00 | 213.00 | 205.00 | 207.60 | 207.60 | -2.17% | 3,965,694 |
| Jan 5, 2026 | 210.00 | 212.20 | 205.40 | 212.20 | 212.20 | 2.31% | 4,872,676 |
| Jan 2, 2026 | 207.80 | 208.00 | 204.40 | 207.40 | 207.40 | 0.88% | 2,384,521 |
| Dec 31, 2025 | 209.40 | 209.40 | 204.80 | 205.60 | 205.60 | -1.06% | 573,052 |
| Dec 30, 2025 | 205.00 | 208.40 | 204.60 | 207.80 | 207.80 | 1.37% | 1,923,611 |
| Dec 29, 2025 | 203.80 | 206.60 | 202.60 | 205.00 | 205.00 | 0.59% | 2,507,573 |
| Dec 24, 2025 | 203.00 | 204.60 | 202.20 | 203.80 | 203.80 | 0.69% | 1,038,369 |
| Dec 23, 2025 | 201.80 | 203.00 | 200.80 | 202.40 | 202.40 | 0.20% | 1,779,815 |
| Dec 22, 2025 | 202.20 | 202.40 | 200.20 | 202.00 | 202.00 | 0.10% | 1,775,973 |
| Dec 19, 2025 | 203.00 | 203.40 | 200.60 | 201.80 | 201.80 | 0.20% | 4,695,645 |
| Dec 18, 2025 | 197.80 | 201.60 | 197.50 | 201.40 | 201.40 | 1.36% | 3,291,411 |
| Dec 17, 2025 | 195.90 | 202.20 | 195.90 | 198.70 | 198.70 | 0.40% | 2,808,932 |
| Dec 16, 2025 | 194.60 | 198.50 | 192.50 | 197.90 | 197.90 | 1.44% | 2,733,246 |
| Dec 15, 2025 | 194.70 | 196.10 | 193.30 | 195.10 | 195.10 | 0.21% | 2,719,490 |
| Dec 12, 2025 | 193.90 | 197.90 | 193.90 | 194.70 | 194.70 | -0.82% | 3,437,628 |
| Dec 11, 2025 | 196.40 | 197.00 | 195.00 | 196.30 | 196.30 | 0.26% | 3,934,912 |
| Dec 10, 2025 | 198.40 | 199.00 | 195.40 | 195.80 | 195.80 | -1.56% | 2,496,903 |
| Dec 9, 2025 | 199.10 | 200.40 | 197.00 | 198.90 | 198.90 | 1.48% | 3,111,020 |
| Dec 8, 2025 | 197.40 | 198.70 | 195.30 | 196.00 | 196.00 | -0.25% | 3,471,550 |
| Dec 5, 2025 | 199.80 | 200.80 | 196.50 | 196.50 | 196.50 | -1.65% | 2,188,410 |
| Dec 4, 2025 | 201.40 | 203.00 | 199.70 | 199.80 | 199.80 | -1.28% | 2,649,914 |
| Dec 3, 2025 | 201.20 | 205.20 | 197.80 | 202.40 | 202.40 | -1.56% | 7,549,845 |
| Dec 2, 2025 | 203.80 | 205.60 | 202.00 | 205.60 | 205.60 | 1.78% | 4,441,222 |
| Dec 1, 2025 | 206.40 | 207.00 | 202.00 | 202.00 | 202.00 | -2.51% | 3,631,329 |
| Nov 28, 2025 | 207.00 | 207.20 | 204.00 | 207.20 | 207.20 | 0.78% | 2,305,973 |
| Nov 27, 2025 | 205.00 | 207.00 | 202.80 | 205.60 | 205.60 | 0.88% | 2,640,500 |
| Nov 26, 2025 | 200.20 | 204.60 | 196.40 | 203.80 | 203.80 | 2.62% | 4,418,673 |
| Nov 25, 2025 | 199.30 | 199.30 | 194.90 | 198.60 | 198.60 | 0.81% | 2,189,027 |
| Nov 24, 2025 | 196.50 | 198.90 | 195.60 | 197.00 | 197.00 | 1.18% | 2,896,493 |
| Nov 21, 2025 | 194.20 | 196.80 | 192.60 | 194.70 | 194.70 | -1.32% | 2,676,260 |
| Nov 20, 2025 | 197.10 | 199.20 | 195.40 | 197.30 | 197.30 | 1.18% | 1,887,798 |
| Nov 19, 2025 | 196.40 | 197.00 | 192.80 | 195.00 | 195.00 | -0.51% | 2,924,472 |
| Nov 18, 2025 | 197.00 | 197.60 | 194.90 | 196.00 | 196.00 | -1.95% | 6,209,988 |