Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 240.60
+1.40 (0.59%)
Jul 31, 2026, 4:56 PM GMT
Aberdeen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 242.60 | 242.60 | 239.20 | 240.60 | 240.60 | 0.59% | 3,874,254 |
| Jul 30, 2026 | 235.80 | 243.60 | 235.60 | 239.20 | 239.20 | 0.50% | 9,147,094 |
| Jul 29, 2026 | 244.40 | 247.60 | 228.00 | 238.00 | 238.00 | -4.26% | 15,245,988 |
| Jul 28, 2026 | 248.60 | 251.20 | 246.20 | 248.60 | 248.60 | -0.24% | 4,504,528 |
| Jul 27, 2026 | 251.80 | 252.60 | 248.80 | 249.20 | 249.20 | 0.32% | 3,224,925 |
| Jul 24, 2026 | 244.20 | 249.40 | 243.60 | 248.40 | 248.40 | 1.47% | 2,209,815 |
| Jul 23, 2026 | 246.80 | 249.00 | 243.90 | 244.80 | 244.80 | -1.37% | 6,116,599 |
| Jul 22, 2026 | 247.20 | 249.80 | 243.60 | 248.20 | 248.20 | 1.06% | 3,651,753 |
| Jul 21, 2026 | 247.40 | 248.60 | 243.40 | 245.60 | 245.60 | -0.57% | 8,118,517 |
| Jul 20, 2026 | 249.80 | 251.60 | 247.00 | 247.00 | 247.00 | -1.36% | 2,088,202 |
| Jul 17, 2026 | 251.00 | 253.20 | 228.20 | 250.40 | 250.40 | -1.03% | 3,030,232 |
| Jul 16, 2026 | 252.60 | 254.00 | 251.10 | 253.00 | 253.00 | -0.16% | 3,598,064 |
| Jul 15, 2026 | 253.80 | 254.20 | 249.60 | 253.40 | 253.40 | 0.32% | 4,293,026 |
| Jul 14, 2026 | 246.80 | 253.80 | 246.40 | 252.60 | 252.60 | 1.69% | 3,388,394 |
| Jul 13, 2026 | 247.20 | 250.00 | 245.40 | 248.40 | 248.40 | 0.49% | 4,061,032 |
| Jul 10, 2026 | 249.60 | 249.60 | 245.40 | 247.20 | 247.20 | -0.24% | 3,550,139 |
| Jul 9, 2026 | 247.20 | 249.80 | 244.40 | 247.80 | 247.80 | 1.06% | 2,885,270 |
| Jul 8, 2026 | 251.00 | 251.20 | 243.40 | 245.20 | 245.20 | -2.85% | 7,164,873 |
| Jul 7, 2026 | 260.00 | 261.40 | 252.00 | 252.40 | 252.40 | -3.30% | 5,091,179 |
| Jul 6, 2026 | 258.40 | 265.00 | 257.60 | 261.00 | 261.00 | 1.01% | 4,615,707 |
| Jul 3, 2026 | 254.60 | 258.60 | 253.60 | 258.40 | 258.40 | 1.89% | 5,442,198 |
| Jul 2, 2026 | 247.00 | 253.60 | 245.80 | 253.60 | 253.60 | 2.01% | 6,787,466 |
| Jul 1, 2026 | 237.20 | 248.60 | 237.20 | 248.60 | 248.60 | 4.37% | 7,214,007 |
| Jun 30, 2026 | 235.60 | 240.20 | 234.40 | 238.20 | 238.20 | 1.45% | 4,655,921 |
| Jun 29, 2026 | 239.80 | 239.80 | 234.00 | 234.80 | 234.80 | -0.51% | 2,563,849 |
| Jun 26, 2026 | 240.40 | 241.00 | 233.60 | 236.00 | 236.00 | -1.83% | 4,433,677 |
| Jun 25, 2026 | 232.00 | 245.60 | 231.20 | 240.40 | 240.40 | 3.62% | 6,885,182 |
| Jun 24, 2026 | 233.80 | 235.00 | 231.20 | 232.00 | 232.00 | -0.85% | 3,431,113 |
| Jun 23, 2026 | 232.40 | 236.50 | 232.40 | 234.00 | 234.00 | -1.10% | 8,443,545 |
| Jun 22, 2026 | 234.40 | 239.60 | 233.20 | 236.60 | 236.60 | 1.11% | 8,278,652 |
| Jun 19, 2026 | 230.20 | 234.00 | 224.00 | 234.00 | 234.00 | 0.69% | 61,043,050 |
| Jun 18, 2026 | 233.40 | 238.20 | 232.40 | 232.40 | 232.40 | -1.86% | 3,085,164 |
| Jun 17, 2026 | 238.60 | 238.60 | 232.00 | 236.80 | 236.80 | 0.85% | 7,358,608 |
| Jun 16, 2026 | 236.60 | 237.30 | 233.80 | 234.80 | 234.80 | -0.93% | 4,369,830 |
| Jun 15, 2026 | 242.60 | 245.00 | 237.00 | 237.00 | 237.00 | -2.15% | 3,943,994 |
| Jun 12, 2026 | 239.80 | 244.40 | 238.40 | 242.20 | 242.20 | 2.45% | 3,495,093 |
| Jun 11, 2026 | 233.80 | 238.80 | 233.60 | 236.40 | 236.40 | 0.08% | 2,998,113 |
| Jun 10, 2026 | 232.00 | 237.60 | 230.90 | 236.20 | 236.20 | 1.72% | 4,128,879 |
| Jun 9, 2026 | 238.80 | 244.00 | 232.20 | 232.20 | 232.20 | -1.78% | 4,033,061 |
| Jun 8, 2026 | 236.00 | 239.40 | 234.00 | 236.40 | 236.40 | -0.92% | 2,360,589 |
| Jun 5, 2026 | 240.80 | 241.40 | 236.00 | 238.60 | 238.60 | -1.00% | 2,753,979 |
| Jun 4, 2026 | 238.20 | 242.00 | 234.60 | 241.00 | 241.00 | 0.75% | 4,091,354 |
| Jun 3, 2026 | 246.00 | 246.80 | 236.00 | 239.20 | 239.20 | -3.16% | 4,136,958 |
| Jun 2, 2026 | 243.80 | 248.80 | 243.00 | 247.00 | 247.00 | 1.23% | 2,714,567 |
| Jun 1, 2026 | 245.00 | 247.40 | 240.60 | 244.00 | 244.00 | -1.69% | 3,490,352 |
| 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 |