Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 219.60
-4.20 (-1.88%)
May 12, 2026, 4:05 PM GMT
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 222.60 | 223.51 | 219.40 | 219.80 | - | -1.79% | 1,408,765 |
| May 11, 2026 | 219.80 | 224.00 | 219.20 | 223.80 | 223.80 | 1.63% | 7,245,081 |
| May 8, 2026 | 214.80 | 220.80 | 214.50 | 220.20 | 220.20 | 1.33% | 4,315,691 |
| May 7, 2026 | 215.30 | 218.70 | 215.30 | 217.30 | 217.30 | 1.40% | 3,423,662 |
| May 6, 2026 | 210.30 | 217.00 | 210.30 | 214.30 | 214.30 | 3.08% | 3,823,804 |
| May 5, 2026 | 209.20 | 210.40 | 206.00 | 207.90 | 207.90 | 0.05% | 3,593,466 |
| May 1, 2026 | 207.10 | 207.80 | 205.50 | 207.80 | 207.80 | -0.14% | 1,535,312 |
| 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% | 1,763,621 |
| Apr 28, 2026 | 208.70 | 211.10 | 208.30 | 210.20 | 210.20 | 0.14% | 1,973,842 |
| Apr 27, 2026 | 207.80 | 210.60 | 206.80 | 209.90 | 209.90 | 1.79% | 2,913,141 |
| Apr 24, 2026 | 208.60 | 209.20 | 205.80 | 206.20 | 206.20 | -1.95% | 2,404,412 |
| Apr 23, 2026 | 212.70 | 213.60 | 208.00 | 210.30 | 210.30 | -1.59% | 6,296,119 |
| Apr 22, 2026 | 209.00 | 214.20 | 208.10 | 213.70 | 213.70 | 1.42% | 4,812,448 |
| Apr 21, 2026 | 207.90 | 213.10 | 207.90 | 210.70 | 210.70 | 1.15% | 3,642,777 |
| Apr 20, 2026 | 209.90 | 209.90 | 206.00 | 208.30 | 208.30 | -1.00% | 2,852,783 |
| Apr 17, 2026 | 204.90 | 210.40 | 203.20 | 210.40 | 210.40 | 3.80% | 3,944,612 |
| Apr 16, 2026 | 204.60 | 205.60 | 202.20 | 202.70 | 202.70 | -0.88% | 2,084,190 |
| Apr 15, 2026 | 204.00 | 204.80 | 203.00 | 204.50 | 204.50 | 0.29% | 2,431,088 |
| Apr 14, 2026 | 203.10 | 204.30 | 201.30 | 203.90 | 203.90 | 1.34% | 3,104,111 |
| Apr 13, 2026 | 199.75 | 201.20 | 197.80 | 201.20 | 201.20 | 0.25% | 2,614,894 |
| Apr 10, 2026 | 199.00 | 203.00 | 198.23 | 200.70 | 200.70 | 0.96% | 7,797,843 |
| Apr 9, 2026 | 202.20 | 202.20 | 196.35 | 198.80 | 198.80 | -1.83% | 2,831,064 |
| Apr 8, 2026 | 200.00 | 205.70 | 197.30 | 202.50 | 202.50 | 6.27% | 5,649,440 |
| Apr 7, 2026 | 195.00 | 195.05 | 189.55 | 190.55 | 190.55 | -2.33% | 4,509,572 |
| Apr 2, 2026 | 194.40 | 196.10 | 190.40 | 195.10 | 195.10 | -1.51% | 3,338,178 |
| Apr 1, 2026 | 195.50 | 199.50 | 195.00 | 198.10 | 198.10 | 4.37% | 4,565,288 |
| 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 | -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 |