Aberdeen Group Plc (LON:ABDN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
194.60
-6.00 (-2.99%)
Aug 1, 2025, 6:54 PM BST

Aberdeen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025197.00200.60193.20194.60194.60-2.99%4,181,088
Jul 31, 2025198.10202.60197.50200.60200.600.80%6,103,964
Jul 30, 2025195.00203.40190.30199.00199.000.35%6,701,390
Jul 29, 2025200.40202.00197.60198.30198.30-0.75%3,261,266
Jul 28, 2025205.00206.60198.80199.80199.80-1.96%3,179,566
Jul 25, 2025204.80206.40200.80203.80203.80-0.88%3,801,798
Jul 24, 2025200.00206.00196.10205.60205.603.47%5,151,185
Jul 23, 2025198.70201.99198.20198.70198.700.51%3,697,694
Jul 22, 2025198.40198.90196.30197.70197.70-0.35%3,117,435
Jul 21, 2025198.00198.90196.50198.40198.400.46%2,583,074
Jul 18, 2025197.20198.50194.80197.50197.500.92%3,282,888
Jul 17, 2025195.70196.90192.40195.70195.700.82%3,148,738
Jul 16, 2025192.70198.30192.00194.10194.100.05%3,086,230
Jul 15, 2025195.00197.60192.40194.00194.00-0.41%3,367,730
Jul 14, 2025191.80194.80189.00194.80194.801.30%3,097,781
Jul 11, 2025187.40193.50187.40192.30192.300.68%2,587,422
Jul 10, 2025192.10192.30187.50191.00191.000.84%2,149,452
Jul 9, 2025185.80191.40183.90189.40189.400.53%5,062,989
Jul 8, 2025188.70192.30188.20188.40188.40-0.84%3,971,823
Jul 7, 2025187.80191.20185.50190.00190.001.23%2,711,700
Jul 4, 2025189.80191.00187.70187.70187.70-1.62%1,682,030
Jul 3, 2025187.40192.38186.70190.80190.802.14%2,802,700
Jul 2, 2025187.70188.80182.30186.80186.80-0.05%5,372,209
Jul 1, 2025187.30189.50185.90186.90186.90-0.16%3,839,854
Jun 30, 2025190.60192.60187.10187.20187.20-1.47%4,845,690
Jun 27, 2025191.20192.80188.20190.00190.00-7,023,702
Jun 26, 2025192.60194.40190.00190.00190.00-1.25%4,506,936
Jun 25, 2025191.00192.50188.70192.40192.401.05%3,223,471
Jun 24, 2025187.00191.30185.60190.40190.402.37%5,783,479
Jun 23, 2025184.90188.00184.70186.00186.00-0.43%3,656,421
Jun 20, 2025189.00190.90186.60186.80186.80-0.53%9,429,484
Jun 19, 2025189.00193.20186.50187.80187.80-1.37%2,903,140
Jun 18, 2025192.90194.20187.50190.40190.40-0.57%3,829,432
Jun 17, 2025188.60191.80187.30191.50191.500.68%5,258,387
Jun 16, 2025186.30191.10185.90190.20190.202.42%2,983,996
Jun 13, 2025188.80191.50183.30185.70185.70-2.93%4,413,156
Jun 12, 2025193.30194.50190.80191.30191.30-1.65%3,908,983
Jun 11, 2025195.90197.80193.70194.50194.50-0.61%3,779,179
Jun 10, 2025191.20200.14190.20195.70195.706.36%10,656,371
Jun 9, 2025183.50184.60182.60184.00184.000.27%2,415,792
Jun 6, 2025179.70183.50178.74183.50183.502.11%4,225,720
Jun 5, 2025174.60180.20174.50179.70179.702.86%5,893,841
Jun 4, 2025180.00180.70173.60174.70174.70-2.67%4,269,690
Jun 3, 2025180.90182.90177.30179.50179.50-0.72%6,600,487
Jun 2, 2025175.00181.50173.50180.80180.804.15%8,265,054
May 30, 2025171.70175.00171.00173.60173.600.99%6,185,076
May 29, 2025171.90173.40167.47171.90171.900.23%15,798,799
May 28, 2025170.60172.80170.60171.50171.500.23%3,889,970
May 27, 2025170.00173.00168.50171.10171.101.66%3,865,199
May 23, 2025165.00169.90163.80168.30168.30-0.06%3,827,764