Aberdeen Group Plc (LON:ABDN)
London
· Delayed Price · Currency is GBP · Price in GBX 196.50
-3.30 (-1.65%)
At close: Dec 5, 2025
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.80 | 200.80 | 196.50 | 196.50 | 196.50 | -1.65% | 2,188,410 |
| Dec 4, 2025 | 201.40 | 203.00 | 199.70 | 199.80 | 199.80 | -1.28% | 2,649,914 |
| Dec 3, 2025 | 201.20 | 205.20 | 197.80 | 202.40 | 202.40 | -1.56% | 7,549,845 |
| Dec 2, 2025 | 203.80 | 205.60 | 202.00 | 205.60 | 205.60 | 1.78% | 4,441,222 |
| Dec 1, 2025 | 206.40 | 207.00 | 202.00 | 202.00 | 202.00 | -2.51% | 3,631,329 |
| Nov 28, 2025 | 207.00 | 207.20 | 204.00 | 207.20 | 207.20 | 0.78% | 2,305,973 |
| Nov 27, 2025 | 205.00 | 207.00 | 202.80 | 205.60 | 205.60 | 0.88% | 2,640,500 |
| Nov 26, 2025 | 200.20 | 204.60 | 196.40 | 203.80 | 203.80 | 2.62% | 4,418,673 |
| Nov 25, 2025 | 199.30 | 199.30 | 194.90 | 198.60 | 198.60 | 0.81% | 2,189,027 |
| Nov 24, 2025 | 196.50 | 198.90 | 195.60 | 197.00 | 197.00 | 1.18% | 2,896,493 |
| Nov 21, 2025 | 194.20 | 196.80 | 192.60 | 194.70 | 194.70 | -1.32% | 2,676,260 |
| Nov 20, 2025 | 197.10 | 199.20 | 195.40 | 197.30 | 197.30 | 1.18% | 1,887,798 |
| Nov 19, 2025 | 196.40 | 197.00 | 192.80 | 195.00 | 195.00 | -0.51% | 2,924,472 |
| Nov 18, 2025 | 197.00 | 197.60 | 194.90 | 196.00 | 196.00 | -1.95% | 6,209,988 |
| Nov 17, 2025 | 203.20 | 204.60 | 199.70 | 199.90 | 199.90 | -1.82% | 2,154,400 |
| Nov 14, 2025 | 205.80 | 205.80 | 200.40 | 203.60 | 203.60 | -1.07% | 3,207,612 |
| Nov 13, 2025 | 205.80 | 207.20 | 203.80 | 205.80 | 205.80 | 0.49% | 2,198,331 |
| Nov 12, 2025 | 207.00 | 207.00 | 202.20 | 204.80 | 204.80 | 0.20% | 9,940,698 |
| Nov 11, 2025 | 206.20 | 206.20 | 201.60 | 204.40 | 204.40 | 0.39% | 3,348,462 |
| Nov 10, 2025 | 201.60 | 203.81 | 200.40 | 203.60 | 203.60 | 1.09% | 3,036,074 |
| Nov 7, 2025 | 200.80 | 204.80 | 199.01 | 201.40 | 201.40 | - | 5,307,816 |
| Nov 6, 2025 | 204.80 | 206.00 | 201.14 | 201.40 | 201.40 | -1.37% | 2,999,467 |
| Nov 5, 2025 | 204.60 | 207.00 | 202.60 | 204.20 | 204.20 | -0.20% | 3,330,029 |
| Nov 4, 2025 | 203.20 | 206.60 | 200.00 | 204.60 | 204.60 | -0.20% | 2,897,864 |
| Nov 3, 2025 | 204.60 | 205.80 | 201.80 | 205.00 | 205.00 | 0.99% | 1,951,558 |
| Oct 31, 2025 | 204.20 | 206.60 | 203.00 | 203.00 | 203.00 | -0.68% | 1,994,332 |
| Oct 30, 2025 | 206.00 | 206.40 | 202.00 | 204.40 | 204.40 | -0.49% | 1,874,113 |
| Oct 29, 2025 | 207.40 | 208.60 | 205.40 | 205.40 | 205.40 | -0.48% | 3,860,282 |
| Oct 28, 2025 | 206.60 | 209.40 | 205.00 | 206.40 | 206.40 | -0.19% | 2,334,275 |
| Oct 27, 2025 | 206.00 | 210.00 | 202.20 | 206.80 | 206.80 | 1.17% | 5,024,791 |
| Oct 24, 2025 | 206.60 | 206.80 | 200.60 | 204.40 | 204.40 | 0.29% | 1,929,541 |
| Oct 23, 2025 | 202.80 | 205.67 | 199.40 | 203.80 | 203.80 | 0.99% | 3,088,311 |
| Oct 22, 2025 | 208.60 | 209.20 | 194.87 | 201.80 | 201.80 | 0.20% | 3,480,048 |
| Oct 21, 2025 | 205.80 | 205.80 | 199.80 | 201.40 | 201.40 | -0.79% | 3,051,865 |
| Oct 20, 2025 | 200.00 | 203.00 | 198.60 | 203.00 | 203.00 | 2.01% | 2,463,934 |
| Oct 17, 2025 | 201.60 | 203.00 | 194.10 | 199.00 | 199.00 | -2.93% | 9,919,126 |
| Oct 16, 2025 | 208.60 | 209.40 | 203.80 | 205.00 | 205.00 | -1.35% | 1,521,820 |
| Oct 15, 2025 | 209.80 | 211.40 | 207.00 | 207.80 | 207.80 | -0.76% | 4,534,535 |
| Oct 14, 2025 | 208.20 | 209.80 | 205.80 | 209.40 | 209.40 | -0.38% | 4,329,002 |
| Oct 13, 2025 | 205.40 | 210.20 | 205.00 | 210.20 | 210.20 | 2.24% | 3,657,625 |
| Oct 10, 2025 | 210.60 | 210.60 | 205.60 | 205.60 | 205.60 | -2.00% | 3,757,708 |
| Oct 9, 2025 | 206.80 | 210.40 | 205.80 | 209.80 | 209.80 | 0.87% | 2,347,394 |
| Oct 8, 2025 | 209.20 | 210.40 | 196.44 | 208.00 | 208.00 | -0.38% | 14,009,810 |
| Oct 7, 2025 | 209.20 | 210.20 | 205.20 | 208.80 | 208.80 | 0.19% | 3,257,733 |
| Oct 6, 2025 | 209.00 | 209.80 | 203.20 | 208.40 | 208.40 | 0.68% | 4,063,000 |
| Oct 3, 2025 | 201.60 | 207.00 | 200.80 | 207.00 | 207.00 | 3.09% | 5,408,461 |
| Oct 2, 2025 | 198.90 | 201.80 | 197.70 | 200.80 | 200.80 | 1.26% | 4,553,692 |
| Oct 1, 2025 | 193.30 | 199.00 | 193.30 | 198.30 | 198.30 | 0.41% | 2,864,238 |
| Sep 30, 2025 | 195.00 | 198.50 | 193.70 | 197.50 | 197.50 | 1.65% | 4,608,062 |
| Sep 29, 2025 | 189.90 | 195.60 | 189.90 | 194.30 | 194.30 | 0.62% | 4,389,018 |