Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 234.00
+1.60 (0.69%)
Jun 19, 2026, 5:03 PM GMT
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 230.20 | 230.20 | 229.00 | 229.20 | - | -1.38% | 81,066 |
| 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 |
| May 21, 2026 | 237.80 | 242.80 | 237.40 | 241.60 | 241.60 | 1.17% | 3,132,261 |
| May 20, 2026 | 232.60 | 241.40 | 232.60 | 238.80 | 238.80 | 2.05% | 4,563,924 |
| May 19, 2026 | 233.20 | 237.60 | 233.20 | 234.00 | 234.00 | -0.34% | 3,831,599 |
| May 18, 2026 | 236.60 | 237.40 | 232.40 | 234.80 | 234.80 | -1.18% | 4,505,673 |
| May 15, 2026 | 225.20 | 240.00 | 221.90 | 237.60 | 237.60 | 5.13% | 18,711,150 |
| May 14, 2026 | 224.00 | 226.60 | 224.00 | 226.00 | 226.00 | 1.07% | 2,463,084 |
| May 13, 2026 | 221.60 | 225.60 | 218.40 | 223.60 | 223.60 | 1.54% | 4,641,677 |
| May 12, 2026 | 222.60 | 223.50 | 218.80 | 220.20 | 220.20 | -1.61% | 14,959,380 |
| May 11, 2026 | 219.80 | 224.00 | 219.20 | 223.80 | 223.80 | 1.63% | 7,245,081 |
| May 8, 2026 | 214.80 | 220.90 | 212.30 | 220.20 | 220.20 | 1.33% | 4,316,116 |
| May 7, 2026 | 215.30 | 218.80 | 214.50 | 217.30 | 217.30 | 1.40% | 7,141,928 |
| May 6, 2026 | 210.30 | 217.30 | 209.80 | 214.30 | 214.30 | 3.08% | 3,823,936 |
| May 5, 2026 | 209.20 | 210.50 | 205.90 | 207.90 | 207.90 | 0.05% | 3,593,505 |
| May 1, 2026 | 207.10 | 211.00 | 205.50 | 207.80 | 207.80 | -0.14% | 1,535,286 |
| 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% | 1,763,636 |
| Apr 28, 2026 | 208.70 | 211.20 | 208.10 | 210.20 | 210.20 | 0.14% | 1,973,896 |
| Apr 27, 2026 | 207.80 | 210.70 | 205.90 | 209.90 | 209.90 | 1.79% | 2,913,203 |
| Apr 24, 2026 | 208.60 | 209.50 | 205.10 | 206.20 | 206.20 | -1.95% | 2,404,535 |
| Apr 23, 2026 | 212.70 | 214.00 | 207.80 | 210.30 | 210.30 | -1.59% | 6,296,557 |
| Apr 22, 2026 | 209.00 | 214.50 | 206.80 | 213.70 | 213.70 | 1.42% | 4,812,514 |
| Apr 21, 2026 | 207.90 | 213.20 | 207.70 | 210.70 | 210.70 | 1.15% | 3,642,841 |
| Apr 20, 2026 | 209.90 | 210.20 | 205.90 | 208.30 | 208.30 | -1.00% | 2,852,962 |
| Apr 17, 2026 | 204.90 | 210.40 | 202.60 | 210.40 | 210.40 | 3.80% | 3,944,662 |
| Apr 16, 2026 | 204.60 | 206.00 | 202.10 | 202.70 | 202.70 | -0.88% | 2,084,169 |
| Apr 15, 2026 | 204.00 | 204.90 | 202.90 | 204.50 | 204.50 | 0.29% | 2,431,257 |
| Apr 14, 2026 | 203.10 | 204.50 | 201.20 | 203.90 | 203.90 | 1.34% | 3,104,165 |
| Apr 13, 2026 | 199.80 | 201.30 | 197.70 | 201.20 | 201.20 | 0.25% | 2,615,150 |
| Apr 10, 2026 | 199.00 | 203.00 | 198.20 | 200.70 | 200.70 | 0.96% | 7,797,843 |
| Apr 9, 2026 | 202.20 | 205.80 | 196.40 | 198.80 | 198.80 | -1.83% | 2,831,047 |