Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 200.20
+3.90 (1.99%)
Aug 22, 2025, 6:48 PM BST
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 196.00 | 201.00 | 195.20 | 200.20 | 200.20 | 1.99% | 2,359,186 |
| 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 |
| Aug 14, 2025 | 196.60 | 197.70 | 193.90 | 195.30 | 195.30 | -3.51% | 3,039,445 |
| Aug 13, 2025 | 205.00 | 205.80 | 202.40 | 202.40 | 195.10 | -0.78% | 3,878,681 |
| Aug 12, 2025 | 204.80 | 206.80 | 203.00 | 204.00 | 196.64 | -0.39% | 3,098,468 |
| Aug 11, 2025 | 205.00 | 205.73 | 202.40 | 204.80 | 197.41 | 0.49% | 2,592,782 |
| Aug 8, 2025 | 203.00 | 204.72 | 200.80 | 203.80 | 196.45 | 0.39% | 2,482,008 |
| Aug 7, 2025 | 204.60 | 204.60 | 201.40 | 203.00 | 195.68 | 0.59% | 3,125,215 |
| Aug 6, 2025 | 201.00 | 203.80 | 198.40 | 201.80 | 194.52 | 1.20% | 3,271,969 |
| Aug 5, 2025 | 199.40 | 199.90 | 196.60 | 199.40 | 192.21 | 0.96% | 3,358,242 |
| Aug 4, 2025 | 195.60 | 199.20 | 193.60 | 197.50 | 190.38 | 1.49% | 3,517,370 |
| Aug 1, 2025 | 197.00 | 200.60 | 193.20 | 194.60 | 187.58 | -2.99% | 4,570,314 |
| Jul 31, 2025 | 198.10 | 202.60 | 197.50 | 200.60 | 193.36 | 0.80% | 6,103,964 |
| Jul 30, 2025 | 195.00 | 203.40 | 190.30 | 199.00 | 191.82 | 0.35% | 6,701,390 |
| Jul 29, 2025 | 200.40 | 202.00 | 197.60 | 198.30 | 191.15 | -0.75% | 3,261,266 |
| Jul 28, 2025 | 205.00 | 206.60 | 198.80 | 199.80 | 192.59 | -1.96% | 3,179,566 |
| Jul 25, 2025 | 204.80 | 206.40 | 200.80 | 203.80 | 196.45 | -0.88% | 3,801,798 |
| Jul 24, 2025 | 200.00 | 206.00 | 196.10 | 205.60 | 198.18 | 3.47% | 5,151,185 |
| Jul 23, 2025 | 198.70 | 201.99 | 198.20 | 198.70 | 191.53 | 0.51% | 3,697,694 |
| Jul 22, 2025 | 198.40 | 198.90 | 196.30 | 197.70 | 190.57 | -0.35% | 3,117,435 |
| Jul 21, 2025 | 198.00 | 198.90 | 196.50 | 198.40 | 191.24 | 0.46% | 2,583,074 |
| Jul 18, 2025 | 197.20 | 198.50 | 194.80 | 197.50 | 190.35 | 0.92% | 3,282,888 |
| Jul 17, 2025 | 195.70 | 196.90 | 192.40 | 195.70 | 188.62 | 0.82% | 3,148,738 |
| Jul 16, 2025 | 192.70 | 198.30 | 192.00 | 194.10 | 187.08 | 0.05% | 3,086,230 |
| Jul 15, 2025 | 195.00 | 197.60 | 192.40 | 194.00 | 186.98 | -0.41% | 3,367,730 |
| Jul 14, 2025 | 191.80 | 194.80 | 189.00 | 194.80 | 187.75 | 1.30% | 3,097,781 |
| Jul 11, 2025 | 187.40 | 193.50 | 187.40 | 192.30 | 185.34 | 0.68% | 2,587,422 |
| Jul 10, 2025 | 192.10 | 192.30 | 187.50 | 191.00 | 184.09 | 0.84% | 2,149,452 |
| Jul 9, 2025 | 185.80 | 191.40 | 183.90 | 189.40 | 182.55 | 0.53% | 5,062,989 |
| Jul 8, 2025 | 188.70 | 192.30 | 188.20 | 188.40 | 181.58 | -0.84% | 3,971,823 |
| Jul 7, 2025 | 187.80 | 191.20 | 185.50 | 190.00 | 183.12 | 1.23% | 2,711,700 |
| Jul 4, 2025 | 189.80 | 191.00 | 187.70 | 187.70 | 180.91 | -1.62% | 1,682,030 |
| Jul 3, 2025 | 187.40 | 192.38 | 186.70 | 190.80 | 183.90 | 2.14% | 2,802,700 |
| Jul 2, 2025 | 187.70 | 188.80 | 182.30 | 186.80 | 180.04 | -0.05% | 5,372,209 |
| Jul 1, 2025 | 187.30 | 189.50 | 185.90 | 186.90 | 180.14 | -0.16% | 3,839,854 |
| Jun 30, 2025 | 190.60 | 192.60 | 187.10 | 187.20 | 180.43 | -1.47% | 4,845,690 |
| Jun 27, 2025 | 191.20 | 192.80 | 188.20 | 190.00 | 183.12 | - | 7,023,702 |
| Jun 26, 2025 | 192.60 | 194.40 | 190.00 | 190.00 | 183.12 | -1.25% | 4,506,936 |
| Jun 25, 2025 | 191.00 | 192.50 | 188.70 | 192.40 | 185.44 | 1.05% | 3,223,471 |
| Jun 24, 2025 | 187.00 | 191.30 | 185.60 | 190.40 | 183.51 | 2.37% | 5,783,479 |
| Jun 23, 2025 | 184.90 | 188.00 | 184.70 | 186.00 | 179.27 | -0.43% | 3,656,421 |
| Jun 20, 2025 | 189.00 | 190.90 | 186.60 | 186.80 | 180.04 | -0.53% | 9,429,484 |
| Jun 19, 2025 | 189.00 | 193.20 | 186.50 | 187.80 | 181.00 | -1.37% | 2,903,140 |
| Jun 18, 2025 | 192.90 | 194.20 | 187.50 | 190.40 | 183.51 | -0.57% | 3,829,432 |
| Jun 17, 2025 | 188.60 | 191.80 | 187.30 | 191.50 | 184.57 | 0.68% | 5,258,387 |
| Jun 16, 2025 | 186.30 | 191.10 | 185.90 | 190.20 | 183.32 | 2.42% | 2,983,996 |