Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
-3.40 (-1.64%)
At close: Mar 11, 2026
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 205.00 | 206.40 | 202.39 | 204.00 | 204.00 | -1.64% | 2,942,211 |
| Mar 10, 2026 | 203.00 | 208.80 | 203.00 | 207.40 | 207.40 | 4.01% | 6,044,319 |
| Mar 9, 2026 | 199.90 | 200.00 | 195.50 | 199.40 | 199.40 | -3.30% | 5,936,411 |
| Mar 6, 2026 | 206.60 | 209.20 | 202.60 | 206.20 | 206.20 | 0.49% | 3,317,180 |
| Mar 5, 2026 | 210.40 | 210.40 | 205.20 | 205.20 | 205.20 | -2.19% | 4,189,758 |
| Mar 4, 2026 | 195.60 | 209.82 | 195.60 | 209.80 | 209.80 | 5.53% | 6,964,077 |
| Mar 3, 2026 | 220.00 | 220.40 | 196.10 | 198.80 | 198.80 | -10.53% | 13,582,240 |
| Mar 2, 2026 | 216.20 | 222.20 | 210.80 | 222.20 | 222.20 | 1.09% | 7,988,100 |
| Feb 27, 2026 | 215.80 | 219.80 | 214.20 | 219.80 | 219.80 | 1.85% | 6,823,630 |
| Feb 26, 2026 | 217.20 | 218.40 | 213.60 | 215.80 | 215.80 | -0.64% | 3,714,288 |
| Feb 25, 2026 | 215.00 | 217.20 | 212.60 | 217.20 | 217.20 | 1.50% | 1,888,001 |
| Feb 24, 2026 | 215.00 | 218.80 | 212.00 | 214.00 | 214.00 | -0.19% | 2,679,639 |
| Feb 23, 2026 | 216.60 | 218.00 | 213.18 | 214.40 | 214.40 | -0.83% | 2,660,988 |
| Feb 20, 2026 | 215.40 | 217.80 | 213.60 | 216.20 | 216.20 | 1.31% | 2,538,752 |
| Feb 19, 2026 | 210.80 | 217.80 | 210.80 | 213.40 | 213.40 | -1.20% | 4,172,461 |
| Feb 18, 2026 | 212.80 | 216.20 | 210.00 | 216.00 | 216.00 | 1.31% | 3,034,941 |
| Feb 17, 2026 | 210.40 | 214.00 | 210.40 | 213.20 | 213.20 | 0.66% | 1,888,908 |
| Feb 16, 2026 | 213.00 | 214.40 | 209.80 | 211.80 | 211.80 | 0.57% | 2,801,351 |
| Feb 13, 2026 | 212.40 | 215.80 | 210.00 | 210.60 | 210.60 | 0.19% | 4,777,224 |
| Feb 12, 2026 | 212.20 | 217.00 | 210.20 | 210.20 | 210.20 | 1.74% | 5,473,943 |
| Feb 11, 2026 | 220.00 | 220.00 | 205.80 | 206.60 | 206.60 | -5.75% | 6,994,772 |
| Feb 10, 2026 | 221.20 | 223.00 | 218.80 | 219.20 | 219.20 | -0.18% | 3,756,906 |
| Feb 9, 2026 | 217.00 | 220.20 | 216.20 | 219.60 | 219.60 | 1.48% | 4,702,813 |
| Feb 6, 2026 | 212.40 | 217.20 | 212.40 | 216.40 | 216.40 | 0.37% | 1,842,072 |
| Feb 5, 2026 | 218.60 | 221.40 | 213.40 | 215.60 | 215.60 | -1.46% | 5,169,562 |
| Feb 4, 2026 | 218.40 | 220.80 | 216.20 | 218.80 | 218.80 | 0.46% | 2,349,529 |
| Feb 3, 2026 | 222.00 | 223.20 | 216.80 | 217.80 | 217.80 | -1.18% | 2,105,755 |
| Feb 2, 2026 | 217.00 | 220.40 | 214.20 | 220.40 | 220.40 | 1.38% | 3,222,509 |
| Jan 30, 2026 | 220.00 | 220.49 | 216.00 | 217.40 | 217.40 | -0.46% | 2,863,270 |
| Jan 29, 2026 | 219.60 | 222.20 | 218.40 | 218.40 | 218.40 | -0.18% | 2,314,188 |
| Jan 28, 2026 | 220.00 | 222.20 | 218.40 | 218.80 | 218.80 | -0.27% | 8,342,456 |
| Jan 27, 2026 | 218.40 | 222.20 | 217.80 | 219.40 | 219.40 | 0.46% | 3,540,354 |
| Jan 26, 2026 | 217.80 | 221.20 | 217.20 | 218.40 | 218.40 | 0.65% | 2,547,345 |
| Jan 23, 2026 | 218.80 | 222.20 | 217.00 | 217.00 | 217.00 | -1.99% | 2,221,942 |
| Jan 22, 2026 | 222.20 | 224.20 | 217.20 | 221.40 | 221.40 | 1.47% | 3,979,433 |
| Jan 21, 2026 | 217.20 | 222.80 | 213.60 | 218.20 | 218.20 | 1.49% | 13,472,960 |
| Jan 20, 2026 | 220.20 | 220.20 | 213.00 | 215.00 | 215.00 | -1.38% | 2,947,154 |
| 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% | 7,728,288 |
| Jan 15, 2026 | 210.60 | 224.40 | 210.20 | 224.40 | 224.40 | 7.06% | 5,703,932 |
| Jan 14, 2026 | 211.00 | 212.40 | 207.40 | 209.60 | 209.60 | -0.29% | 2,122,831 |
| Jan 13, 2026 | 213.20 | 215.20 | 209.60 | 210.20 | 210.20 | -1.50% | 3,838,732 |
| Jan 12, 2026 | 211.00 | 213.40 | 206.40 | 213.40 | 213.40 | 1.72% | 3,369,177 |
| Jan 9, 2026 | 208.00 | 210.60 | 206.40 | 209.80 | 209.80 | 0.77% | 4,667,893 |
| Jan 8, 2026 | 209.20 | 210.60 | 206.80 | 208.20 | 208.20 | -0.86% | 1,907,589 |
| Jan 7, 2026 | 206.80 | 212.00 | 205.80 | 210.00 | 210.00 | 1.16% | 4,056,456 |
| 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% | 4,873,064 |
| Jan 2, 2026 | 207.80 | 208.63 | 204.20 | 207.40 | 207.40 | 0.88% | 2,384,638 |
| Dec 31, 2025 | 209.40 | 209.40 | 204.80 | 205.60 | 205.60 | -1.06% | 573,052 |