Aberdeen Group Plc (LON:ABDN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 225.40
-9.60 (-4.09%)
Oct 21, 2026, 4:35 PM BST
Aberdeen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 230.60 | 232.00 | 224.80 | 225.40 | 225.40 | -4.09% | 8,060,711 |
| Oct 20, 2026 | 232.80 | 236.20 | 228.40 | 235.00 | 235.00 | 0.09% | 3,422,543 |
| Oct 19, 2026 | 237.20 | 237.80 | 233.00 | 234.80 | 234.80 | -1.59% | 2,932,472 |
| Oct 16, 2026 | 240.00 | 243.80 | 238.00 | 238.60 | 238.60 | - | 2,935,911 |
| Oct 15, 2026 | 235.20 | 241.40 | 233.40 | 238.60 | 238.60 | 0.93% | 2,913,755 |
| Oct 14, 2026 | 240.00 | 243.20 | 236.40 | 236.40 | 236.40 | -1.34% | 3,124,401 |
| Oct 13, 2026 | 245.60 | 247.00 | 239.60 | 239.60 | 239.60 | -1.88% | 2,332,463 |
| Oct 12, 2026 | 244.00 | 246.00 | 242.70 | 244.20 | 244.20 | 0.49% | 4,350,899 |
| Oct 9, 2026 | 239.20 | 243.00 | 238.00 | 243.00 | 243.00 | 2.53% | 2,748,777 |
| Oct 8, 2026 | 235.00 | 240.00 | 233.20 | 237.00 | 237.00 | 1.11% | 2,685,023 |
| Oct 7, 2026 | 236.60 | 238.00 | 231.40 | 234.40 | 234.40 | -1.43% | 3,138,354 |
| Oct 6, 2026 | 245.40 | 245.80 | 236.80 | 237.80 | 237.80 | -1.57% | 2,916,369 |
| Oct 5, 2026 | 244.40 | 245.80 | 241.60 | 241.60 | 241.60 | -0.66% | 1,533,281 |
| Oct 2, 2026 | 244.80 | 245.20 | 239.00 | 243.20 | 243.20 | 0.33% | 4,387,996 |
| Oct 1, 2026 | 245.40 | 248.40 | 241.40 | 242.40 | 242.40 | -2.42% | 4,519,535 |
| Sep 30, 2026 | 245.60 | 251.20 | 245.60 | 248.40 | 248.40 | 0.98% | 11,637,911 |
| Sep 29, 2026 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | -0.65% | 3,586,748 |
| Sep 28, 2026 | 247.00 | 251.60 | 246.20 | 247.60 | 247.60 | 0.81% | 2,436,494 |
| Sep 25, 2026 | 243.20 | 248.20 | 242.70 | 245.60 | 245.60 | 1.91% | 13,868,237 |
| Sep 24, 2026 | 244.40 | 245.20 | 240.60 | 241.00 | 241.00 | -1.87% | 3,789,860 |
| Sep 23, 2026 | 250.40 | 250.40 | 245.00 | 245.60 | 245.60 | -0.73% | 4,166,521 |
| Sep 22, 2026 | 247.80 | 253.60 | 246.20 | 247.40 | 247.40 | 0.24% | 7,878,757 |
| Sep 21, 2026 | 241.80 | 248.00 | 240.70 | 246.80 | 246.80 | 3.01% | 3,467,503 |
| Sep 18, 2026 | 243.60 | 245.20 | 238.20 | 239.60 | 239.60 | -1.32% | 11,041,672 |
| Sep 17, 2026 | 239.40 | 244.40 | 237.80 | 242.80 | 242.80 | 1.51% | 3,235,265 |
| Sep 16, 2026 | 241.40 | 243.40 | 236.60 | 239.20 | 239.20 | -0.75% | 3,952,167 |
| Sep 15, 2026 | 243.80 | 246.10 | 238.00 | 241.00 | 241.00 | -2.35% | 2,802,377 |
| Sep 14, 2026 | 245.80 | 247.80 | 244.80 | 246.80 | 246.80 | -0.56% | 2,134,683 |
| Sep 11, 2026 | 250.20 | 252.20 | 247.40 | 248.20 | 248.20 | -0.48% | 2,653,367 |
| Sep 10, 2026 | 245.20 | 254.00 | 245.20 | 249.40 | 249.40 | 0.32% | 3,409,394 |
| Sep 9, 2026 | 247.00 | 255.40 | 242.60 | 248.60 | 248.60 | 0.40% | 4,653,354 |
| Sep 8, 2026 | 249.40 | 249.40 | 244.80 | 247.60 | 247.60 | -0.40% | 2,418,247 |
| Sep 7, 2026 | 248.60 | 250.80 | 247.60 | 248.60 | 248.60 | -0.56% | 1,476,190 |
| Sep 4, 2026 | 248.00 | 251.00 | 247.20 | 250.00 | 250.00 | 0.56% | 2,645,568 |
| Sep 3, 2026 | 239.40 | 248.80 | 239.20 | 248.60 | 248.60 | 2.22% | 2,421,237 |
| Sep 2, 2026 | 242.00 | 245.60 | 241.60 | 243.20 | 243.20 | -0.73% | 1,629,919 |
| Sep 1, 2026 | 248.00 | 251.20 | 243.00 | 245.00 | 245.00 | -2.85% | 3,691,170 |
| Aug 28, 2026 | 252.00 | 253.60 | 247.80 | 252.20 | 252.20 | 0.48% | 4,686,948 |
| Aug 27, 2026 | 249.60 | 251.00 | 247.80 | 251.00 | 251.00 | 0.56% | 2,574,253 |
| Aug 26, 2026 | 250.40 | 251.40 | 247.20 | 249.60 | 249.60 | 1.13% | 2,639,373 |
| Aug 25, 2026 | 247.20 | 248.40 | 244.80 | 246.80 | 246.80 | 0.24% | 1,757,734 |
| Aug 24, 2026 | 243.60 | 247.00 | 242.00 | 246.20 | 246.20 | 1.40% | 1,891,997 |
| Aug 21, 2026 | 240.00 | 243.60 | 240.00 | 242.80 | 242.80 | 0.83% | 1,824,445 |
| Aug 20, 2026 | 243.40 | 243.60 | 239.60 | 240.80 | 240.80 | -0.91% | 2,635,058 |
| Aug 19, 2026 | 242.00 | 244.00 | 241.40 | 243.00 | 243.00 | -0.08% | 3,879,904 |
| Aug 18, 2026 | 243.00 | 245.60 | 242.60 | 243.20 | 243.20 | -0.57% | 1,955,844 |
| Aug 17, 2026 | 246.00 | 247.00 | 243.70 | 244.60 | 244.60 | -0.33% | 2,166,151 |
| Aug 14, 2026 | 245.60 | 245.80 | 242.00 | 245.40 | 245.40 | 0.82% | 8,894,545 |
| Aug 13, 2026 | 246.00 | 247.00 | 242.40 | 243.40 | 243.40 | -0.04% | 2,995,575 |
| Aug 12, 2026 | 253.20 | 254.00 | 248.80 | 250.80 | 243.50 | 0.64% | 2,547,579 |