Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 244.00
-4.20 (-1.69%)
Jun 1, 2026, 4:55 PM GMT
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 245.00 | 247.40 | 240.60 | 243.00 | - | -2.10% | 1,674,352 |
| May 29, 2026 | 249.00 | 249.80 | 243.60 | 248.20 | 248.20 | 0.81% | 3,954,929 |
| May 28, 2026 | 246.20 | 249.80 | 242.20 | 246.20 | 246.20 | -0.81% | 6,734,628 |
| May 27, 2026 | 247.00 | 251.00 | 246.00 | 248.20 | 248.20 | 0.32% | 4,012,493 |
| May 26, 2026 | 250.00 | 251.00 | 245.00 | 247.40 | 247.40 | 0.16% | 3,844,945 |
| May 22, 2026 | 241.80 | 252.20 | 241.20 | 247.00 | 247.00 | 2.24% | 3,642,141 |
| May 21, 2026 | 237.80 | 242.80 | 237.40 | 241.60 | 241.60 | 1.17% | 3,132,261 |
| May 20, 2026 | 232.60 | 241.40 | 232.60 | 238.80 | 238.80 | 2.05% | 4,563,924 |
| May 19, 2026 | 233.20 | 237.60 | 233.20 | 234.00 | 234.00 | -0.34% | 3,831,599 |
| May 18, 2026 | 236.60 | 237.40 | 232.40 | 234.80 | 234.80 | -1.18% | 4,505,673 |
| May 15, 2026 | 225.20 | 240.00 | 221.89 | 237.60 | 237.60 | 5.13% | 18,711,150 |
| May 14, 2026 | 224.00 | 226.60 | 224.00 | 226.00 | 226.00 | 1.07% | 2,463,084 |
| May 13, 2026 | 221.60 | 225.60 | 218.40 | 223.60 | 223.60 | 1.54% | 4,641,677 |
| May 12, 2026 | 222.60 | 223.51 | 218.80 | 220.20 | 220.20 | -1.61% | 14,959,380 |
| May 11, 2026 | 219.80 | 224.00 | 219.20 | 223.80 | 223.80 | 1.63% | 7,245,081 |
| May 8, 2026 | 214.80 | 220.90 | 212.30 | 220.20 | 220.20 | 1.33% | 4,316,116 |
| May 7, 2026 | 215.30 | 218.80 | 214.50 | 217.30 | 217.30 | 1.40% | 7,141,928 |
| May 6, 2026 | 210.30 | 217.30 | 209.80 | 214.30 | 214.30 | 3.08% | 3,823,936 |
| May 5, 2026 | 209.20 | 210.50 | 205.90 | 207.90 | 207.90 | 0.05% | 3,593,505 |
| May 1, 2026 | 207.10 | 211.00 | 205.50 | 207.80 | 207.80 | -0.14% | 1,535,286 |
| Apr 30, 2026 | 208.70 | 209.30 | 205.50 | 208.10 | 208.10 | 0.14% | 1,665,805 |
| Apr 29, 2026 | 208.50 | 211.70 | 207.80 | 207.80 | 207.80 | -1.14% | 1,763,636 |
| Apr 28, 2026 | 208.70 | 211.20 | 208.10 | 210.20 | 210.20 | 0.14% | 1,973,896 |
| Apr 27, 2026 | 207.80 | 210.70 | 205.90 | 209.90 | 209.90 | 1.79% | 2,913,203 |
| Apr 24, 2026 | 208.60 | 209.50 | 205.10 | 206.20 | 206.20 | -1.95% | 2,404,535 |
| Apr 23, 2026 | 212.70 | 214.00 | 207.80 | 210.30 | 210.30 | -1.59% | 6,296,557 |
| Apr 22, 2026 | 209.00 | 214.50 | 206.80 | 213.70 | 213.70 | 1.42% | 4,812,514 |
| Apr 21, 2026 | 207.90 | 213.20 | 207.70 | 210.70 | 210.70 | 1.15% | 3,642,841 |
| Apr 20, 2026 | 209.90 | 210.20 | 205.92 | 208.30 | 208.30 | -1.00% | 2,852,962 |
| Apr 17, 2026 | 204.90 | 210.40 | 202.60 | 210.40 | 210.40 | 3.80% | 3,944,662 |
| Apr 16, 2026 | 204.60 | 206.00 | 202.10 | 202.70 | 202.70 | -0.88% | 2,084,169 |
| Apr 15, 2026 | 204.00 | 204.90 | 202.90 | 204.50 | 204.50 | 0.29% | 2,431,257 |
| Apr 14, 2026 | 203.10 | 204.50 | 201.20 | 203.90 | 203.90 | 1.34% | 3,104,165 |
| Apr 13, 2026 | 199.75 | 201.30 | 197.65 | 201.20 | 201.20 | 0.25% | 2,615,150 |
| Apr 10, 2026 | 199.00 | 203.00 | 198.23 | 200.70 | 200.70 | 0.96% | 7,797,843 |
| Apr 9, 2026 | 202.20 | 205.80 | 196.35 | 198.80 | 198.80 | -1.83% | 2,831,047 |
| Apr 8, 2026 | 200.00 | 205.70 | 197.30 | 202.50 | 202.50 | 6.27% | 5,649,440 |
| Apr 7, 2026 | 195.00 | 197.05 | 189.50 | 190.55 | 190.55 | -2.33% | 4,509,337 |
| Apr 2, 2026 | 194.40 | 196.30 | 190.40 | 195.10 | 195.10 | -1.51% | 3,449,168 |
| Apr 1, 2026 | 195.50 | 199.80 | 193.70 | 198.10 | 198.10 | 4.37% | 4,565,013 |
| Mar 31, 2026 | 187.40 | 190.50 | 184.70 | 189.80 | 189.80 | 2.48% | 4,246,568 |
| Mar 30, 2026 | 185.60 | 187.10 | 184.07 | 185.20 | 185.20 | -1.07% | 3,468,912 |
| Mar 27, 2026 | 188.10 | 190.60 | 185.50 | 187.20 | 187.20 | -0.37% | 2,510,609 |
| Mar 26, 2026 | 190.20 | 191.50 | 186.60 | 187.90 | 187.90 | -2.08% | 1,970,144 |
| Mar 25, 2026 | 185.70 | 193.60 | 185.70 | 191.90 | 191.90 | 2.18% | 3,573,713 |
| Mar 24, 2026 | 193.30 | 193.30 | 186.10 | 187.80 | 187.80 | -0.79% | 2,665,161 |
| Mar 23, 2026 | 184.80 | 193.90 | 179.60 | 189.30 | 189.30 | - | 5,354,310 |
| Mar 20, 2026 | 194.10 | 195.10 | 188.60 | 189.30 | 189.30 | -1.41% | 9,762,172 |
| Mar 19, 2026 | 197.20 | 201.20 | 191.60 | 192.00 | 192.00 | -3.86% | 5,116,346 |
| Mar 18, 2026 | 211.00 | 211.20 | 205.40 | 207.00 | 199.70 | -0.10% | 2,781,057 |