Aberdeen Group Plc (LON:ABDN)
London · Delayed Price · Currency is GBP · Price in GBX 241.80
-6.60 (-2.66%)
Oct 1, 2026, 3:04 PM GMT
Aberdeen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 245.40 | 247.60 | 242.60 | 244.40 | - | -1.61% | 1,662,795 |
| Sep 30, 2026 | 245.60 | 251.20 | 245.60 | 248.40 | 248.40 | 0.98% | 11,637,911 |
| Sep 29, 2026 | 250.00 | 251.80 | 246.00 | 246.00 | 246.00 | -0.65% | 3,586,716 |
| Sep 28, 2026 | 247.00 | 251.60 | 246.20 | 247.60 | 247.60 | 0.81% | 2,436,494 |
| Sep 25, 2026 | 243.20 | 247.80 | 243.20 | 245.60 | 245.60 | 1.91% | 11,668,137 |
| Sep 24, 2026 | 244.40 | 244.40 | 240.60 | 241.00 | 241.00 | -1.87% | 3,789,686 |
| Sep 23, 2026 | 250.40 | 250.40 | 245.00 | 245.60 | 245.60 | -0.73% | 4,166,472 |
| Sep 22, 2026 | 247.80 | 253.40 | 247.00 | 247.40 | 247.40 | 0.24% | 7,878,675 |
| Sep 21, 2026 | 241.80 | 247.60 | 241.80 | 246.80 | 246.80 | 3.01% | 2,840,841 |
| 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 |
| Aug 11, 2026 | 249.60 | 251.00 | 248.20 | 249.20 | 241.95 | -0.40% | 2,907,387 |
| Aug 10, 2026 | 251.20 | 253.20 | 249.40 | 250.20 | 242.92 | -0.95% | 3,261,616 |
| Aug 7, 2026 | 253.40 | 254.60 | 250.20 | 252.60 | 245.25 | 0.40% | 5,424,716 |
| Aug 6, 2026 | 257.40 | 257.40 | 251.60 | 251.60 | 244.28 | -1.10% | 6,209,172 |
| Aug 5, 2026 | 254.80 | 255.80 | 252.00 | 254.40 | 247.00 | 1.03% | 6,223,934 |
| Aug 4, 2026 | 246.80 | 255.00 | 246.40 | 251.80 | 244.47 | 2.69% | 5,082,612 |
| Aug 3, 2026 | 244.60 | 246.60 | 240.70 | 245.20 | 238.06 | 1.91% | 5,957,768 |
| Jul 31, 2026 | 242.60 | 242.60 | 239.20 | 240.60 | 233.60 | 0.59% | 3,930,858 |
| Jul 30, 2026 | 235.80 | 243.80 | 235.60 | 239.20 | 232.24 | 0.50% | 9,147,151 |
| Jul 29, 2026 | 244.40 | 247.60 | 228.00 | 238.00 | 231.07 | -4.26% | 15,245,988 |
| Jul 28, 2026 | 248.60 | 251.20 | 246.20 | 248.60 | 241.36 | -0.24% | 4,504,528 |
| Jul 27, 2026 | 251.80 | 252.60 | 248.80 | 249.20 | 241.95 | 0.32% | 3,224,925 |
| Jul 24, 2026 | 244.20 | 249.40 | 243.60 | 248.40 | 241.17 | 1.47% | 2,209,815 |
| Jul 23, 2026 | 246.80 | 249.00 | 243.90 | 244.80 | 237.68 | -1.37% | 6,116,599 |