Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 213.64
-2.36 (-1.09%)
Feb 19, 2026, 3:15 PM GMT
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 210.80 | 217.80 | 210.80 | 215.80 | - | -0.09% | 243,914 |
| Feb 18, 2026 | 212.80 | 216.20 | 210.00 | 216.00 | 216.00 | 1.31% | 3,034,890 |
| Feb 17, 2026 | 210.40 | 214.00 | 210.40 | 213.20 | 213.20 | 0.66% | 1,888,880 |
| Feb 16, 2026 | 213.00 | 214.40 | 209.80 | 211.80 | 211.80 | 0.57% | 2,801,351 |
| Feb 13, 2026 | 212.40 | 215.20 | 210.60 | 210.60 | 210.60 | 0.19% | 4,777,167 |
| Feb 12, 2026 | 212.20 | 217.00 | 210.20 | 210.20 | 210.20 | 1.74% | 5,473,806 |
| Feb 11, 2026 | 220.00 | 220.00 | 205.80 | 206.60 | 206.60 | -5.75% | 6,994,561 |
| Feb 10, 2026 | 221.20 | 222.60 | 218.80 | 219.20 | 219.20 | -0.18% | 3,755,006 |
| Feb 9, 2026 | 217.00 | 220.20 | 216.40 | 219.60 | 219.60 | 1.48% | 4,702,732 |
| Feb 6, 2026 | 212.40 | 217.00 | 212.40 | 216.40 | 216.40 | 0.37% | 1,841,990 |
| 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 | 216.60 | 218.80 | 218.80 | 0.46% | 2,349,437 |
| Feb 3, 2026 | 222.00 | 222.00 | 217.00 | 217.80 | 217.80 | -1.18% | 2,105,541 |
| Feb 2, 2026 | 217.00 | 220.40 | 214.20 | 220.40 | 220.40 | 1.38% | 3,160,666 |
| Jan 30, 2026 | 220.00 | 220.00 | 216.20 | 217.40 | 217.40 | -0.46% | 2,863,024 |
| 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 |