Aberdeen Group Plc (LON:ABDN)
London
· Delayed Price · Currency is GBP · Price in GBX 193.90
+0.80 (0.41%)
Sep 29, 2025, 11:44 AM BST
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 190.40 | 193.60 | 190.10 | 193.10 | 193.10 | 1.63% | 2,219,766 |
| Sep 25, 2025 | 189.90 | 191.80 | 188.90 | 190.00 | 190.00 | -0.42% | 4,904,482 |
| Sep 24, 2025 | 190.00 | 192.40 | 188.60 | 190.80 | 190.80 | 0.05% | 3,091,402 |
| Sep 23, 2025 | 189.30 | 191.50 | 189.20 | 190.70 | 190.70 | 1.06% | 2,540,667 |
| Sep 22, 2025 | 188.80 | 190.30 | 187.50 | 188.70 | 188.70 | -0.05% | 1,317,923 |
| Sep 19, 2025 | 189.10 | 189.64 | 186.70 | 188.80 | 188.80 | 0.43% | 5,485,077 |
| Sep 18, 2025 | 186.40 | 189.00 | 185.40 | 188.00 | 188.00 | 0.80% | 2,463,873 |
| Sep 17, 2025 | 185.30 | 187.70 | 182.90 | 186.50 | 186.50 | 1.69% | 2,025,749 |
| Sep 16, 2025 | 187.00 | 187.90 | 183.10 | 183.40 | 183.40 | -1.66% | 1,688,346 |
| Sep 15, 2025 | 185.20 | 187.60 | 185.00 | 186.50 | 186.50 | 1.19% | 2,101,572 |
| Sep 12, 2025 | 186.50 | 188.00 | 184.30 | 184.30 | 184.30 | -0.86% | 2,534,473 |
| Sep 11, 2025 | 182.60 | 186.40 | 181.80 | 185.90 | 185.90 | 2.14% | 1,859,678 |
| Sep 10, 2025 | 184.80 | 184.80 | 180.80 | 182.00 | 182.00 | -0.22% | 3,484,750 |
| Sep 9, 2025 | 183.90 | 185.20 | 178.00 | 182.40 | 182.40 | -0.82% | 6,399,290 |
| Sep 8, 2025 | 186.60 | 189.70 | 177.52 | 183.90 | 183.90 | -1.76% | 4,626,955 |
| Sep 5, 2025 | 187.80 | 189.70 | 185.90 | 187.20 | 187.20 | -0.27% | 2,033,360 |
| Sep 4, 2025 | 184.60 | 188.50 | 184.10 | 187.70 | 187.70 | 1.13% | 2,570,811 |
| Sep 3, 2025 | 183.30 | 187.30 | 181.10 | 185.60 | 185.60 | 1.09% | 3,779,681 |
| Sep 2, 2025 | 194.10 | 194.40 | 183.60 | 183.60 | 183.60 | -5.26% | 6,296,384 |
| Sep 1, 2025 | 198.90 | 198.90 | 193.50 | 193.80 | 193.80 | -0.46% | 2,192,906 |
| Aug 29, 2025 | 194.90 | 195.80 | 193.60 | 194.70 | 194.70 | -0.21% | 2,031,273 |
| Aug 28, 2025 | 196.00 | 197.40 | 193.70 | 195.10 | 195.10 | -0.41% | 1,329,736 |
| Aug 27, 2025 | 197.90 | 199.00 | 195.20 | 195.90 | 195.90 | -0.76% | 2,466,060 |
| Aug 26, 2025 | 198.30 | 198.90 | 195.60 | 197.40 | 197.40 | -1.40% | 3,326,743 |
| Aug 22, 2025 | 196.00 | 201.00 | 195.20 | 200.20 | 200.20 | 1.99% | 2,359,203 |
| Aug 21, 2025 | 199.00 | 199.00 | 195.10 | 196.30 | 196.30 | -1.06% | 2,125,259 |
| Aug 20, 2025 | 196.10 | 204.64 | 194.70 | 198.40 | 198.40 | 1.54% | 2,832,063 |
| Aug 19, 2025 | 190.60 | 197.50 | 190.60 | 195.40 | 195.40 | 0.51% | 1,787,931 |
| Aug 18, 2025 | 195.50 | 195.83 | 192.60 | 194.40 | 194.40 | 0.26% | 3,330,590 |
| Aug 15, 2025 | 196.00 | 197.80 | 192.77 | 193.90 | 193.90 | -0.72% | 2,667,883 |
| Aug 14, 2025 | 196.60 | 197.70 | 193.90 | 195.30 | 195.30 | -3.51% | 3,039,445 |
| Aug 13, 2025 | 205.00 | 205.80 | 202.40 | 202.40 | 195.10 | -0.78% | 3,878,681 |
| Aug 12, 2025 | 204.80 | 206.80 | 203.00 | 204.00 | 196.64 | -0.39% | 3,098,468 |
| Aug 11, 2025 | 205.00 | 205.73 | 202.40 | 204.80 | 197.41 | 0.49% | 2,592,782 |
| Aug 8, 2025 | 203.00 | 204.72 | 200.80 | 203.80 | 196.45 | 0.39% | 2,482,008 |
| Aug 7, 2025 | 204.60 | 204.60 | 201.40 | 203.00 | 195.68 | 0.59% | 3,125,215 |
| Aug 6, 2025 | 201.00 | 203.80 | 198.40 | 201.80 | 194.52 | 1.20% | 3,271,969 |
| Aug 5, 2025 | 199.40 | 199.90 | 196.60 | 199.40 | 192.21 | 0.96% | 3,358,242 |
| Aug 4, 2025 | 195.60 | 199.20 | 193.60 | 197.50 | 190.38 | 1.49% | 3,517,370 |
| Aug 1, 2025 | 197.00 | 200.60 | 193.20 | 194.60 | 187.58 | -2.99% | 4,570,314 |
| Jul 31, 2025 | 198.10 | 202.60 | 197.50 | 200.60 | 193.36 | 0.80% | 6,103,964 |
| Jul 30, 2025 | 195.00 | 203.40 | 190.30 | 199.00 | 191.82 | 0.35% | 6,701,390 |
| Jul 29, 2025 | 200.40 | 202.00 | 197.60 | 198.30 | 191.15 | -0.75% | 3,261,266 |
| Jul 28, 2025 | 205.00 | 206.60 | 198.80 | 199.80 | 192.59 | -1.96% | 3,179,566 |
| Jul 25, 2025 | 204.80 | 206.40 | 200.80 | 203.80 | 196.45 | -0.88% | 3,801,798 |
| Jul 24, 2025 | 200.00 | 206.00 | 196.10 | 205.60 | 198.18 | 3.47% | 5,151,185 |
| Jul 23, 2025 | 198.70 | 201.99 | 198.20 | 198.70 | 191.53 | 0.51% | 3,697,694 |
| Jul 22, 2025 | 198.40 | 198.90 | 196.30 | 197.70 | 190.57 | -0.35% | 3,117,435 |
| Jul 21, 2025 | 198.00 | 198.90 | 196.50 | 198.40 | 191.24 | 0.46% | 2,583,074 |
| Jul 18, 2025 | 197.20 | 198.50 | 194.80 | 197.50 | 190.35 | 0.92% | 3,282,888 |