Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 189.80
+4.60 (2.48%)
Mar 31, 2026, 5:15 PM GMT
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 187.40 | 190.50 | 184.70 | 189.80 | 189.80 | 2.48% | 4,135,208 |
| Mar 30, 2026 | 185.60 | 186.60 | 184.20 | 185.20 | 185.20 | -1.07% | 3,469,075 |
| Mar 27, 2026 | 188.10 | 189.30 | 185.50 | 187.20 | 187.20 | -0.37% | 2,510,517 |
| Mar 26, 2026 | 190.20 | 191.10 | 186.90 | 187.90 | 187.90 | -2.08% | 1,970,218 |
| Mar 25, 2026 | 185.70 | 193.50 | 185.70 | 191.90 | 191.90 | 2.18% | 3,569,470 |
| Mar 24, 2026 | 193.30 | 193.30 | 186.10 | 187.80 | 187.80 | -0.79% | 2,665,160 |
| Mar 23, 2026 | 184.80 | 193.60 | 179.60 | 189.30 | 189.30 | - | 5,338,435 |
| Mar 20, 2026 | 194.10 | 194.70 | 188.90 | 189.30 | 189.30 | -1.41% | 7,844,480 |
| Mar 19, 2026 | 197.20 | 201.20 | 191.60 | 192.00 | 192.00 | -7.25% | 5,116,346 |
| Mar 18, 2026 | 211.00 | 211.20 | 205.40 | 207.00 | 199.70 | -0.10% | 2,781,057 |
| Mar 17, 2026 | 204.80 | 209.40 | 204.40 | 207.20 | 199.89 | 0.97% | 4,810,165 |
| Mar 16, 2026 | 203.20 | 206.40 | 201.40 | 205.20 | 197.96 | 1.08% | 12,545,390 |
| Mar 13, 2026 | 199.90 | 204.40 | 198.40 | 203.00 | 195.84 | 0.79% | 3,597,216 |
| Mar 12, 2026 | 203.00 | 204.20 | 201.40 | 201.40 | 194.30 | -1.27% | 2,217,668 |
| Mar 11, 2026 | 205.00 | 206.40 | 202.39 | 204.00 | 196.81 | -1.64% | 2,961,273 |
| Mar 10, 2026 | 203.00 | 209.20 | 203.00 | 207.40 | 200.09 | 4.01% | 7,473,633 |
| Mar 9, 2026 | 199.90 | 200.88 | 194.90 | 199.40 | 192.37 | -3.30% | 5,936,991 |
| Mar 6, 2026 | 206.60 | 209.80 | 202.00 | 206.20 | 198.93 | 0.49% | 3,317,217 |
| Mar 5, 2026 | 210.40 | 213.20 | 205.20 | 205.20 | 197.96 | -2.19% | 4,197,297 |
| Mar 4, 2026 | 195.60 | 209.82 | 195.60 | 209.80 | 202.40 | 5.53% | 6,964,090 |
| Mar 3, 2026 | 220.00 | 222.39 | 196.00 | 198.80 | 191.79 | -10.53% | 13,582,570 |
| Mar 2, 2026 | 216.20 | 222.20 | 210.80 | 222.20 | 214.36 | 1.09% | 7,988,115 |
| Feb 27, 2026 | 215.80 | 219.80 | 214.20 | 219.80 | 212.05 | 1.85% | 6,864,126 |
| Feb 26, 2026 | 217.20 | 219.60 | 212.80 | 215.80 | 208.19 | -0.64% | 3,714,412 |
| Feb 25, 2026 | 215.00 | 217.20 | 212.60 | 217.20 | 209.54 | 1.50% | 1,895,118 |
| Feb 24, 2026 | 215.00 | 218.80 | 212.00 | 214.00 | 206.45 | -0.19% | 2,679,639 |
| Feb 23, 2026 | 216.60 | 218.00 | 213.18 | 214.40 | 206.84 | -0.83% | 2,660,988 |
| Feb 20, 2026 | 215.40 | 217.80 | 213.60 | 216.20 | 208.58 | 1.31% | 2,538,752 |
| Feb 19, 2026 | 210.80 | 217.80 | 210.80 | 213.40 | 205.87 | -1.20% | 4,172,461 |
| Feb 18, 2026 | 212.80 | 216.20 | 210.00 | 216.00 | 208.38 | 1.31% | 3,034,941 |
| Feb 17, 2026 | 210.40 | 214.00 | 210.40 | 213.20 | 205.68 | 0.66% | 1,888,908 |
| Feb 16, 2026 | 213.00 | 214.40 | 209.80 | 211.80 | 204.33 | 0.57% | 2,801,351 |
| Feb 13, 2026 | 212.40 | 215.80 | 210.00 | 210.60 | 203.17 | 0.19% | 4,777,224 |
| Feb 12, 2026 | 212.20 | 217.00 | 210.20 | 210.20 | 202.79 | 1.74% | 5,473,943 |
| Feb 11, 2026 | 220.00 | 220.00 | 205.80 | 206.60 | 199.31 | -5.75% | 6,994,772 |
| Feb 10, 2026 | 221.20 | 223.00 | 218.80 | 219.20 | 211.47 | -0.18% | 3,756,906 |
| Feb 9, 2026 | 217.00 | 220.20 | 216.20 | 219.60 | 211.86 | 1.48% | 4,702,813 |
| Feb 6, 2026 | 212.40 | 217.20 | 212.40 | 216.40 | 208.77 | 0.37% | 1,842,072 |
| Feb 5, 2026 | 218.60 | 221.40 | 213.40 | 215.60 | 208.00 | -1.46% | 5,169,562 |
| Feb 4, 2026 | 218.40 | 220.80 | 216.20 | 218.80 | 211.08 | 0.46% | 2,349,529 |
| Feb 3, 2026 | 222.00 | 223.20 | 216.80 | 217.80 | 210.12 | -1.18% | 2,105,755 |
| Feb 2, 2026 | 217.00 | 220.40 | 214.20 | 220.40 | 212.63 | 1.38% | 3,222,509 |
| Jan 30, 2026 | 220.00 | 220.49 | 216.00 | 217.40 | 209.73 | -0.46% | 2,863,270 |
| Jan 29, 2026 | 219.60 | 222.20 | 218.40 | 218.40 | 210.70 | -0.18% | 2,314,188 |
| Jan 28, 2026 | 220.00 | 222.20 | 218.40 | 218.80 | 211.08 | -0.27% | 8,342,456 |
| Jan 27, 2026 | 218.40 | 222.20 | 217.80 | 219.40 | 211.66 | 0.46% | 3,540,354 |
| Jan 26, 2026 | 217.80 | 221.20 | 217.20 | 218.40 | 210.70 | 0.65% | 2,547,345 |
| Jan 23, 2026 | 218.80 | 222.20 | 217.00 | 217.00 | 209.35 | -1.99% | 2,221,942 |
| Jan 22, 2026 | 222.20 | 224.20 | 217.20 | 221.40 | 213.59 | 1.47% | 3,979,433 |
| Jan 21, 2026 | 217.20 | 222.80 | 213.60 | 218.20 | 210.51 | 1.49% | 13,472,960 |