Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 242.80
+2.00 (0.83%)
Aug 21, 2026, 4:36 PM GMT
Aberdeen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 240.00 | 243.40 | 240.00 | 242.80 | 242.80 | 0.83% | 1,824,397 |
| Aug 20, 2026 | 243.40 | 243.60 | 239.60 | 240.80 | 240.80 | -0.91% | 2,635,058 |
| Aug 19, 2026 | 242.00 | 243.80 | 241.80 | 243.00 | 243.00 | -0.08% | 3,879,876 |
| Aug 18, 2026 | 243.00 | 245.40 | 242.80 | 243.20 | 243.20 | -0.57% | 1,955,794 |
| Aug 17, 2026 | 246.00 | 247.00 | 244.60 | 244.60 | 244.60 | -0.33% | 2,166,072 |
| Aug 14, 2026 | 245.60 | 245.80 | 242.00 | 245.40 | 245.40 | 0.82% | 2,081,163 |
| Aug 13, 2026 | 246.00 | 246.00 | 242.40 | 243.40 | 243.40 | -0.04% | 2,995,511 |
| Aug 12, 2026 | 253.20 | 254.00 | 248.80 | 250.80 | 243.50 | 0.64% | 2,547,579 |
| Aug 11, 2026 | 249.60 | 251.03 | 248.20 | 249.20 | 241.95 | -0.40% | 2,907,387 |
| Aug 10, 2026 | 251.20 | 253.20 | 249.40 | 250.20 | 242.92 | -0.95% | 3,261,616 |
| Aug 7, 2026 | 253.40 | 254.60 | 250.20 | 252.60 | 245.25 | 0.40% | 5,424,716 |
| Aug 6, 2026 | 257.40 | 257.40 | 251.60 | 251.60 | 244.28 | -1.10% | 6,209,172 |
| Aug 5, 2026 | 254.80 | 255.80 | 252.00 | 254.40 | 247.00 | 1.03% | 6,223,934 |
| Aug 4, 2026 | 246.80 | 255.00 | 246.40 | 251.80 | 244.47 | 2.69% | 5,082,612 |
| Aug 3, 2026 | 244.60 | 246.60 | 240.70 | 245.20 | 238.06 | 1.91% | 5,957,768 |
| Jul 31, 2026 | 242.60 | 242.60 | 239.20 | 240.60 | 233.60 | 0.59% | 3,930,858 |
| Jul 30, 2026 | 235.80 | 243.80 | 235.60 | 239.20 | 232.24 | 0.50% | 9,147,151 |
| Jul 29, 2026 | 244.40 | 247.60 | 228.00 | 238.00 | 231.07 | -4.26% | 15,245,988 |
| Jul 28, 2026 | 248.60 | 251.20 | 246.20 | 248.60 | 241.36 | -0.24% | 4,504,528 |
| Jul 27, 2026 | 251.80 | 252.60 | 248.80 | 249.20 | 241.95 | 0.32% | 3,224,925 |
| Jul 24, 2026 | 244.20 | 249.40 | 243.60 | 248.40 | 241.17 | 1.47% | 2,209,815 |
| Jul 23, 2026 | 246.80 | 249.00 | 243.90 | 244.80 | 237.67 | -1.37% | 6,116,599 |
| Jul 22, 2026 | 247.20 | 249.80 | 243.60 | 248.20 | 240.98 | 1.06% | 3,651,753 |
| Jul 21, 2026 | 247.40 | 248.60 | 243.40 | 245.60 | 238.45 | -0.57% | 8,118,517 |
| Jul 20, 2026 | 249.80 | 251.60 | 247.00 | 247.00 | 239.81 | -1.36% | 2,088,202 |
| Jul 17, 2026 | 251.00 | 253.20 | 228.20 | 250.40 | 243.11 | -1.03% | 3,030,232 |
| Jul 16, 2026 | 252.60 | 254.00 | 251.09 | 253.00 | 245.64 | -0.16% | 3,598,064 |
| Jul 15, 2026 | 253.80 | 254.20 | 249.60 | 253.40 | 246.02 | 0.32% | 4,293,026 |
| Jul 14, 2026 | 246.80 | 253.80 | 246.40 | 252.60 | 245.25 | 1.69% | 3,388,394 |
| Jul 13, 2026 | 247.20 | 250.00 | 245.40 | 248.40 | 241.17 | 0.49% | 4,061,032 |
| Jul 10, 2026 | 249.60 | 249.60 | 245.40 | 247.20 | 240.00 | -0.24% | 3,550,139 |
| Jul 9, 2026 | 247.20 | 249.80 | 244.40 | 247.80 | 240.59 | 1.06% | 2,885,270 |
| Jul 8, 2026 | 251.00 | 251.20 | 243.40 | 245.20 | 238.06 | -2.85% | 7,164,873 |
| Jul 7, 2026 | 260.00 | 261.40 | 252.00 | 252.40 | 245.05 | -3.30% | 5,091,179 |
| Jul 6, 2026 | 258.40 | 265.00 | 257.58 | 261.00 | 253.40 | 1.01% | 4,615,707 |
| Jul 3, 2026 | 254.60 | 258.60 | 253.60 | 258.40 | 250.88 | 1.89% | 5,442,198 |
| Jul 2, 2026 | 247.00 | 253.60 | 245.80 | 253.60 | 246.22 | 2.01% | 6,787,466 |
| Jul 1, 2026 | 237.20 | 248.60 | 237.20 | 248.60 | 241.36 | 4.37% | 7,214,007 |
| Jun 30, 2026 | 235.60 | 240.20 | 234.40 | 238.20 | 231.27 | 1.45% | 4,655,921 |
| Jun 29, 2026 | 239.80 | 239.80 | 234.00 | 234.80 | 227.97 | -0.51% | 2,563,849 |
| Jun 26, 2026 | 240.40 | 241.00 | 233.60 | 236.00 | 229.13 | -1.83% | 4,433,677 |
| Jun 25, 2026 | 232.00 | 245.59 | 231.20 | 240.40 | 233.40 | 3.62% | 6,885,182 |
| Jun 24, 2026 | 233.80 | 235.00 | 231.20 | 232.00 | 225.25 | -0.85% | 3,431,113 |
| Jun 23, 2026 | 232.40 | 236.50 | 232.40 | 234.00 | 227.19 | -1.10% | 8,443,545 |
| Jun 22, 2026 | 234.40 | 239.60 | 233.20 | 236.60 | 229.71 | 1.11% | 8,278,652 |
| Jun 19, 2026 | 230.20 | 234.00 | 224.00 | 234.00 | 227.19 | 0.69% | 61,043,050 |
| Jun 18, 2026 | 233.40 | 238.20 | 232.40 | 232.40 | 225.64 | -1.86% | 3,085,164 |
| Jun 17, 2026 | 238.60 | 238.60 | 232.00 | 236.80 | 229.91 | 0.85% | 7,358,608 |
| Jun 16, 2026 | 236.60 | 237.33 | 233.80 | 234.80 | 227.97 | -0.93% | 4,369,830 |
| Jun 15, 2026 | 242.60 | 245.00 | 237.00 | 237.00 | 230.10 | -2.15% | 3,943,994 |