ABDN

Abrdn Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Abrdn Plc ABDN London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.50 0.59% 257.70 11:35:21
Open Price Low Price High Price Close Price Prev Close
258.10 255.30 258.50 257.70 256.20
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

ABDN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week259.60259.70253.70257.243,112,648-1.90-0.73%
1 Month253.20259.70242.10252.935,564,6084.501.78%
3 Months284.90300.00242.10264.925,214,771-27.20-9.55%
6 Months275.90300.00242.10270.494,911,056-18.20-6.6%
1 Year238.50332.80215.30278.415,120,26819.208.05%
3 Years257.00338.20170.30266.677,450,8890.700.27%
5 Years339.90448.70170.30303.907,354,278-82.20-24.18%

ABDN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 257.70 1.50 0.59% 258.10 258.50 255.30 1,758,372
Oct 21 2021 256.20 -1.30 -0.5% 255.50 256.90 253.70 2,591,407
Oct 20 2021 257.50 -1.60 -0.62% 259.10 259.20 255.80 2,057,565
Oct 19 2021 259.10 2.10 0.82% 257.40 259.70 254.80 2,265,648
Oct 18 2021 257.00 0.00 0.0% 256.20 258.60 254.10 4,243,682
Oct 15 2021 257.00 -1.50 -0.58% 259.60 259.60 256.80 4,404,936
Oct 14 2021 258.50 3.70 1.45% 256.40 259.50 255.20 4,062,141
Oct 13 2021 254.80 4.50 1.8% 249.90 255.00 249.50 3,213,635
Oct 12 2021 250.30 -2.50 -0.99% 248.60 251.00 247.40 9,889,940
Oct 11 2021 252.80 -1.20 -0.47% 249.80 255.00 249.80 4,454,285
Oct 08 2021 254.00 1.50 0.59% 250.00 254.00 250.00 5,208,750
Oct 07 2021 252.50 5.20 2.1% 251.00 253.30 249.50 4,256,450
Oct 06 2021 247.30 -2.80 -1.12% 247.40 248.50 242.10 8,614,292
Oct 05 2021 250.10 1.60 0.64% 248.00 250.60 247.40 4,417,769
Oct 04 2021 248.50 -4.40 -1.74% 252.40 252.80 248.30 8,097,644
Oct 01 2021 252.90 -2.70 -1.06% 250.50 254.80 249.30 4,446,317
Sep 30 2021 255.60 0.60 0.24% 255.70 257.00 253.00 15,693,659
Sep 29 2021 255.00 4.70 1.88% 246.60 255.50 246.60 6,144,066
Sep 28 2021 250.30 -1.80 -0.71% 252.30 253.70 249.60 9,695,870
Sep 27 2021 252.10 -0.30 -0.12% 254.80 255.00 250.90 4,244,504
See More Historical Prices ยป
Your Recent History
LSE
ABDN
Abrdn
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 04:48:27