LSE - Delayed Quote
GBp
Aberdeen Group Plc (ABDN.L)
221.00
-3.40
(-1.52%)
At close: October 30 at 4:36:51 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
226.40
227.80
220.40
221.00
221.00
2,136,792
Oct 29, 2026
222.40
225.60
221.20
224.40
224.40
2,569,842
Oct 28, 2026
221.60
224.80
220.60
222.40
222.40
2,809,477
Oct 27, 2026
218.00
221.40
217.00
221.40
221.40
2,726,688
Oct 26, 2026
216.40
219.80
216.00
218.60
218.60
3,631,660
Oct 23, 2026
218.00
218.40
213.40
215.60
215.60
3,587,771
Oct 22, 2026
222.60
222.80
217.90
218.80
218.80
5,579,143
Oct 21, 2026
230.60
232.00
224.60
225.40
225.40
8,060,738
Oct 20, 2026
232.80
236.40
228.38
235.00
235.00
3,422,583
Oct 19, 2026
237.20
237.80
233.00
234.80
234.80
2,932,472
Oct 16, 2026
240.00
243.80
238.00
238.60
238.60
2,935,910
Oct 15, 2026
235.20
241.40
233.40
238.60
238.60
2,913,754
Oct 14, 2026
240.00
243.20
236.40
236.40
236.40
3,124,400
Oct 13, 2026
245.60
247.00
239.60
239.60
239.60
2,332,463
Oct 12, 2026
244.00
246.00
242.71
244.20
244.20
4,350,898
Oct 9, 2026
239.20
243.00
238.00
243.00
243.00
2,748,777
Oct 8, 2026
235.00
240.00
233.20
237.00
237.00
2,685,022
Oct 7, 2026
236.60
238.00
231.40
234.40
234.40
3,138,353
Oct 6, 2026
245.40
245.80
236.79
237.80
237.80
2,916,369
Oct 5, 2026
244.40
245.80
241.60
241.60
241.60
1,533,280
Oct 2, 2026
244.80
245.20
239.00
243.20
243.20
4,387,995
Oct 1, 2026
245.40
248.43
241.40
242.40
242.40
4,519,535
Sep 30, 2026
245.60
251.20
245.60
248.40
248.40
11,637,910
Sep 29, 2026
250.00
252.00
246.00
246.00
246.00
3,586,748
Sep 28, 2026
247.00
251.60
246.20
247.60
247.60
2,436,494
Sep 25, 2026
243.20
248.20
242.66
245.60
245.60
13,868,237
Sep 24, 2026
244.40
245.20
240.58
241.00
241.00
3,789,859
Sep 23, 2026
250.40
250.40
245.00
245.60
245.60
4,166,520
Sep 22, 2026
247.80
253.60
246.20
247.40
247.40
7,878,757
Sep 21, 2026
241.80
248.00
240.70
246.80
246.80
3,467,503
Sep 18, 2026
243.60
245.20
238.20
239.60
239.60
11,041,671
Sep 17, 2026
239.40
244.40
237.80
242.80
242.80
3,235,265
Sep 16, 2026
241.40
243.40
236.60
239.20
239.20
3,952,166
Sep 15, 2026
243.80
246.10
238.00
241.00
241.00
2,802,376
Sep 14, 2026
245.80
247.80
244.80
246.80
246.80
2,134,682
Sep 11, 2026
250.20
252.20
247.40
248.20
248.20
2,653,366
Sep 10, 2026
245.20
254.00
245.20
249.40
249.40
3,409,394
Sep 9, 2026
247.00
255.40
242.60
248.60
248.60
4,653,354
Sep 8, 2026
249.40
249.40
244.82
247.60
247.60
2,418,246
Sep 7, 2026
248.60
250.80
247.60
248.60
248.60
1,476,190
Sep 4, 2026
248.00
251.00
247.20
250.00
250.00
2,645,568
Sep 3, 2026
239.40
248.80
239.20
248.60
248.60
2,421,236
Sep 2, 2026
242.00
245.60
241.60
243.20
243.20
1,629,918
Sep 1, 2026
248.00
251.20
243.00
245.00
245.00
3,691,169
Aug 28, 2026
252.00
253.60
247.80
252.20
252.20
4,686,947
Aug 27, 2026
249.60
251.00
247.80
251.00
251.00
2,574,253
Aug 26, 2026
250.40
251.40
247.20
249.60
249.60
2,639,373
Aug 25, 2026
247.20
248.40
244.80
246.80
246.80
1,757,734
Aug 24, 2026
243.60
247.00
242.00
246.20
246.20
1,891,997
Aug 21, 2026
240.00
243.60
240.00
242.80
242.80
1,824,444
Aug 20, 2026
243.40
243.60
239.60
240.80
240.80
2,635,058
Aug 19, 2026
242.00
244.00
241.40
243.00
243.00
3,879,904
Aug 18, 2026
243.00
245.60
242.60
243.20
243.20
1,955,843
Aug 17, 2026
246.00
247.00
243.72
244.60
244.60
2,166,151
Aug 14, 2026
245.60
245.80
242.00
245.40
245.40
8,894,544
Aug 13, 2026
7.2999997
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
246.00
247.00
242.36
243.40
243.40
2,995,574
Aug 12, 2026
253.20
254.00
248.80
250.80
250.73
2,547,578
Aug 11, 2026
249.60
251.03
248.20
249.20
249.13
2,907,386
Aug 10, 2026
251.20
253.20
249.40
250.20
250.13
3,261,615
Aug 7, 2026
253.40
254.60
250.20
252.60
252.53
5,424,715
Aug 6, 2026
257.40
257.40
251.60
251.60
251.53
6,209,171
Aug 5, 2026
254.80
255.80
252.00
254.40
254.33
6,223,934
Aug 4, 2026
246.80
255.00
246.40
251.80
251.73
5,082,612
Aug 3, 2026
244.60
246.60
240.70
245.20
245.13
5,957,767
Jul 31, 2026
242.60
242.60
239.20
240.60
240.53
3,930,858
Jul 30, 2026
235.80
243.80
235.60
239.20
239.13
9,147,151
Jul 29, 2026
244.40
247.60
228.00
238.00
237.93
15,245,988
Jul 28, 2026
248.60
251.20
246.20
248.60
248.53
4,504,528
Jul 27, 2026
251.80
252.60
248.80
249.20
249.13
3,224,924
Jul 24, 2026
244.20
249.40
243.60
248.40
248.33
2,209,814
Jul 23, 2026
246.80
249.00
243.90
244.80
244.73
6,116,598
Jul 22, 2026
247.20
249.80
243.60
248.20
248.13
3,651,752
Jul 21, 2026
247.40
248.60
243.40
245.60
245.53
8,118,517
Jul 20, 2026
249.80
251.60
247.00
247.00
246.93
2,088,201
Jul 17, 2026
251.00
253.20
228.20
250.40
250.33
3,030,231
Jul 16, 2026
252.60
254.00
251.09
253.00
252.93
3,598,064
Jul 15, 2026
253.80
254.20
249.60
253.40
253.33
4,293,025
Jul 14, 2026
246.80
253.80
246.40
252.60
252.53
3,388,394
Jul 13, 2026
247.20
250.00
245.40
248.40
248.33
4,061,031
Jul 10, 2026
249.60
249.60
245.40
247.20
247.13
3,550,139
Jul 9, 2026
247.20
249.80
244.40
247.80
247.73
2,885,269
Jul 8, 2026
251.00
251.20
243.40
245.20
245.13
7,164,873
Jul 7, 2026
260.00
261.40
252.00
252.40
252.33
5,091,178
Jul 6, 2026
258.40
265.00
257.58
261.00
260.92
4,615,707
Jul 3, 2026
254.60
258.60
253.60
258.40
258.32
5,442,198
Jul 2, 2026
247.00
253.60
245.80
253.60
253.53
6,787,466
Jul 1, 2026
237.20
248.60
237.20
248.60
248.53
7,214,006
Jun 30, 2026
235.60
240.20
234.40
238.20
238.13
4,655,921
Jun 29, 2026
239.80
239.80
234.00
234.80
234.73
2,563,848
Jun 26, 2026
240.40
241.00
233.60
236.00
235.93
4,433,677
Jun 25, 2026
232.00
245.59
231.20
240.40
240.33
6,885,181
Jun 24, 2026
233.80
235.00
231.20
232.00
231.93
3,431,112
Jun 23, 2026
232.40
236.50
232.40
234.00
233.93
8,443,545
Jun 22, 2026
234.40
239.60
233.20
236.60
236.53
8,278,652
Jun 19, 2026
230.20
234.00
224.00
234.00
233.93
61,043,052
Jun 18, 2026
233.40
238.20
232.40
232.40
232.33
3,085,163
Jun 17, 2026
238.60
238.60
232.00
236.80
236.73
7,358,608
Jun 16, 2026
236.60
237.33
233.80
234.80
234.73
4,369,830
Jun 15, 2026
242.60
245.00
237.00
237.00
236.93
3,943,994
Jun 12, 2026
239.80
244.40
238.40
242.20
242.13
3,495,093
Jun 11, 2026
233.80
238.80
233.60
236.40
236.33
2,998,112
Jun 10, 2026
232.00
237.60
230.90
236.20
236.13
4,128,879
Jun 9, 2026
238.80
244.00
232.20
232.20
232.13
4,033,060
Jun 8, 2026
236.00
239.40
234.00
236.40
236.33
2,360,588
Jun 5, 2026
240.80
241.40
236.00
238.60
238.53
2,753,978
Jun 4, 2026
238.20
242.00
234.60
241.00
240.93
4,091,353
Jun 3, 2026
246.00
246.80
236.00
239.20
239.13
4,136,957
Jun 2, 2026
243.80
248.80
243.00
247.00
246.93
2,714,567
Jun 1, 2026
245.00
247.40
240.60
244.00
243.93
3,490,351
May 29, 2026
249.00
249.80
243.60
248.20
248.13
3,954,929
May 28, 2026
246.20
249.80
242.20
246.20
246.13
6,734,627
May 27, 2026
247.00
251.00
246.00
248.20
248.13
4,012,492
May 26, 2026
250.00
251.00
245.00
247.40
247.33
3,844,944
May 22, 2026
241.80
252.20
241.20
247.00
246.93
3,642,141
May 21, 2026
237.80
242.80
237.40
241.60
241.53
3,132,260
May 20, 2026
232.60
241.40
232.60
238.80
238.73
4,563,923
May 19, 2026
233.20
237.60
233.20
234.00
233.93
3,831,598
May 18, 2026
236.60
237.40
232.40
234.80
234.73
4,505,673
May 15, 2026
225.20
240.00
221.89
237.60
237.53
18,711,152
May 14, 2026
224.00
226.60
224.00
226.00
225.93
2,463,084
May 13, 2026
221.60
225.60
218.40
223.60
223.53
4,641,677
May 12, 2026
222.60
223.51
218.80
220.20
220.14
14,959,388
May 11, 2026
219.80
224.00
219.20
223.80
223.73
7,245,080
May 8, 2026
214.80
220.90
212.30
220.20
220.14
4,316,116
May 7, 2026
215.30
218.80
214.50
217.30
217.24
7,141,928
May 6, 2026
210.30
217.30
209.80
214.30
214.24
3,823,936
May 5, 2026
209.20
210.50
205.90
207.90
207.84
3,593,504
May 1, 2026
207.10
211.00
205.50
207.80
207.74
1,535,285
Apr 30, 2026
208.70
209.30
205.50
208.10
208.04
1,665,804
Apr 29, 2026
208.50
211.70
207.80
207.80
207.74
1,763,635
Apr 28, 2026
208.70
211.20
208.10
210.20
210.14
1,973,896
Apr 27, 2026
207.80
210.70
205.90
209.90
209.84
2,913,203
Apr 24, 2026
208.60
209.50
205.10
206.20
206.14
2,404,534
Apr 23, 2026
212.70
214.00
207.80
210.30
210.24
6,296,556
Apr 22, 2026
209.00
214.50
206.80
213.70
213.64
4,812,513
Apr 21, 2026
207.90
213.20
207.70
210.70
210.64
3,642,840
Apr 20, 2026
209.90
210.20
205.92
208.30
208.24
2,852,962
Apr 17, 2026
204.90
210.40
202.60
210.40
210.34
3,944,661
Apr 16, 2026
204.60
206.00
202.10
202.70
202.64
2,084,168
Apr 15, 2026
204.00
204.90
202.90
204.50
204.44
2,431,256
Apr 14, 2026
203.10
204.50
201.20
203.90
203.84
3,104,165
Apr 13, 2026
199.75
201.30
197.65
201.20
201.14
2,615,149
Apr 10, 2026
199.00
203.00
198.23
200.70
200.64
7,797,843
Apr 9, 2026
202.20
205.80
196.35
198.80
198.74
2,831,047
Apr 8, 2026
200.00
205.70
197.30
202.50
202.44
5,649,439
Apr 7, 2026
195.00
197.05
189.50
190.55
190.49
4,509,337
Apr 2, 2026
194.40
196.30
190.40
195.10
195.04
3,449,168
Apr 1, 2026
195.50
199.80
193.70
198.10
198.04
4,565,013
Mar 31, 2026
187.40
190.50
184.70
189.80
189.74
4,246,568
Mar 30, 2026
185.60
187.10
184.07
185.20
185.15
3,468,911
Mar 27, 2026
188.10
190.60
185.50
187.20
187.15
2,510,608
Mar 26, 2026
190.20
191.50
186.60
187.90
187.85
1,970,144
Mar 25, 2026
185.70
193.60
185.70
191.90
191.84
3,573,712
Mar 24, 2026
193.30
193.30
186.10
187.80
187.75
2,665,161
Mar 23, 2026
184.80
193.90
179.60
189.30
189.24
5,354,309
Mar 20, 2026
194.10
195.10
188.60
189.30
189.24
9,762,172
Mar 19, 2026
7.2999997
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
197.20
201.20
191.60
192.00
191.94
5,116,346
Mar 18, 2026
211.00
211.20
205.40
207.00
206.87
2,781,056
Mar 17, 2026
204.80
209.40
204.40
207.20
207.07
4,810,165
Mar 16, 2026
203.20
206.40
201.40
205.20
205.07
12,545,398
Mar 13, 2026
199.90
204.40
198.40
203.00
202.87
3,597,215
Mar 12, 2026
203.00
204.20
201.40
201.40
201.27
2,217,667
Mar 11, 2026
205.00
206.40
202.39
204.00
203.87
2,961,272
Mar 10, 2026
203.00
209.20
203.00
207.40
207.27
7,473,632
Mar 9, 2026
199.90
200.88
194.90
199.40
199.27
5,936,990
Mar 6, 2026
206.60
209.80
202.00
206.20
206.07
3,317,216
Mar 5, 2026
210.40
213.20
205.20
205.20
205.07
4,197,297
Mar 4, 2026
195.60
209.82
195.60
209.80
209.66
6,964,089
Mar 3, 2026
220.00
222.39
196.00
198.80
198.67
13,582,570
Mar 2, 2026
216.20
222.20
214.80
222.20
222.06
7,988,115
Feb 27, 2026
215.80
219.80
214.20
219.80
219.66
6,864,125
Feb 26, 2026
217.20
219.60
212.80
215.80
215.66
3,714,412
Feb 25, 2026
215.00
217.20
212.60
217.20
217.06
1,895,117
Feb 24, 2026
215.00
218.80
212.00
214.00
213.86
2,679,639
Feb 23, 2026
216.60
218.00
213.18
214.40
214.26
2,660,988
Feb 20, 2026
215.40
217.80
213.60
216.20
216.06
2,538,752
Feb 19, 2026
210.80
217.80
210.80
213.40
213.26
4,172,460
Feb 18, 2026
212.80
216.20
210.00
216.00
215.86
3,034,940
Feb 17, 2026
210.40
214.00
210.40
213.20
213.06
1,888,908
Feb 16, 2026
213.00
214.40
209.80
211.80
211.66
2,801,351
Feb 13, 2026
212.40
215.80
210.00
210.60
210.46
4,777,223
Feb 12, 2026
212.20
217.00
210.20
210.20
210.06
5,473,943
Feb 11, 2026
220.00
220.00
205.80
206.60
206.47
6,994,772
Feb 10, 2026
221.20
223.00
218.80
219.20
219.06
3,756,905
Feb 9, 2026
217.00
220.20
216.20
219.60
219.46
4,702,813
Feb 6, 2026
212.40
217.20
212.40
216.40
216.26
1,842,071
Feb 5, 2026
218.60
221.40
213.40
215.60
215.46
5,169,561
Feb 4, 2026
218.40
220.80
216.20
218.80
218.66
2,349,528
Feb 3, 2026
222.00
223.20
216.80
217.80
217.66
2,105,754
Feb 2, 2026
217.00
220.40
214.20
220.40
220.26
3,222,509
Jan 30, 2026
220.00
220.49
216.00
217.40
217.26
2,863,270
Jan 29, 2026
219.60
222.20
218.40
218.40
218.26
2,314,187
Jan 28, 2026
220.00
222.20
218.40
218.80
218.66
8,342,456
Jan 27, 2026
218.40
222.20
217.80
219.40
219.26
3,540,353
Jan 26, 2026
217.80
221.20
217.20
218.40
218.26
2,547,345
Jan 23, 2026
218.80
222.20
217.00
217.00
216.86
2,221,942
Jan 22, 2026
222.20
224.20
217.20
221.40
221.26
3,979,433
Jan 21, 2026
217.20
222.80
213.60
218.20
218.06
13,472,968
Jan 20, 2026
220.20
220.20
213.00
215.00
214.86
2,947,154
Jan 19, 2026
221.00
224.00
217.80
218.00
217.86
3,540,412
Jan 16, 2026
224.40
229.73
221.00
225.20
225.06
7,728,287
Jan 15, 2026
210.60
224.40
210.20
224.40
224.26
5,703,932
Jan 14, 2026
211.00
212.40
207.40
209.60
209.47
2,122,831
Jan 13, 2026
213.20
215.20
209.60
210.20
210.06
3,838,732
Jan 12, 2026
211.00
213.40
206.40
213.40
213.26
3,369,176
Jan 9, 2026
208.00
210.60
206.40
209.80
209.66
4,667,893
Jan 8, 2026
209.20
210.60
206.80
208.20
208.07
1,907,589
Jan 7, 2026
206.80
212.00
205.80
210.00
209.86
4,056,456
Jan 6, 2026
212.00
213.00
205.00
207.60
207.47
3,965,693
Jan 5, 2026
210.00
212.20
205.40
212.20
212.06
4,873,063
Jan 2, 2026
207.80
208.63
204.20
207.40
207.27
2,384,638
Dec 31, 2025
209.40
209.40
204.80
205.60
205.47
573,051
Dec 30, 2025
205.00
208.40
204.60
207.80
207.67
1,923,636
Dec 29, 2025
203.80
206.80
202.60
205.00
204.87
2,507,807
Dec 24, 2025
203.00
204.60
201.60
203.80
203.67
1,038,362
Dec 23, 2025
201.80
203.20
200.40
202.40
202.27
1,780,004
Dec 22, 2025
202.20
203.00
200.00
202.00
201.87
1,776,006
Dec 19, 2025
203.00
203.40
200.60
201.80
201.67
5,236,827
Dec 18, 2025
197.80
201.60
197.43
201.40
201.27
3,291,541
Dec 17, 2025
195.90
202.20
195.90
198.70
198.57
2,808,932
Dec 16, 2025
194.60
198.50
192.50
197.90
197.77
2,733,245
Dec 15, 2025
194.70
196.10
193.30
195.10
194.97
2,719,490
Dec 12, 2025
193.90
198.80
193.90
194.70
194.57
3,437,524
Dec 11, 2025
196.40
197.20
195.00
196.30
196.17
3,934,861
Dec 10, 2025
198.40
199.00
195.40
195.80
195.67
2,496,903
Dec 9, 2025
199.10
200.80
196.50
198.90
198.77
3,110,946
Dec 8, 2025
197.40
198.70
195.30
196.00
195.87
3,473,304
Dec 5, 2025
199.80
200.80
196.50
196.50
196.37
2,188,409
Dec 4, 2025
201.40
204.00
199.70
199.80
199.67
2,649,960
Dec 3, 2025
201.20
206.37
197.60
202.40
202.27
7,549,849
Dec 2, 2025
203.80
205.80
202.00
205.60
205.47
4,441,251
Dec 1, 2025
206.40
207.00
202.00
202.00
201.87
3,631,328
Nov 28, 2025
207.00
207.20
203.80
207.20
207.07
2,306,040
Nov 27, 2025
205.00
207.00
202.80
205.60
205.47
2,640,499
Nov 26, 2025
200.20
204.60
196.40
203.80
203.67
4,418,673
Nov 25, 2025
199.30
199.30
194.90
198.60
198.47
2,188,952
Nov 24, 2025
196.50
198.90
195.50
197.00
196.87
2,896,396
Nov 21, 2025
194.20
196.90
192.60
194.70
194.57
2,676,134
Nov 20, 2025
197.10
199.20
195.40
197.30
197.17
1,887,797
Nov 19, 2025
196.40
197.00
192.80
195.00
194.87
2,924,472
Nov 18, 2025
197.00
197.60
194.90
196.00
195.87
6,209,987
Nov 17, 2025
203.20
204.60
199.70
199.90
199.77
2,154,399
Nov 14, 2025
205.80
205.80
200.40
203.60
203.47
3,207,611
Nov 13, 2025
205.80
207.20
203.80
205.80
205.67
2,198,331
Nov 12, 2025
207.00
207.00
202.20
204.80
204.67
9,940,698
Nov 11, 2025
206.20
206.20
201.60
204.40
204.27
3,348,461
Nov 10, 2025
201.60
203.81
200.40
203.60
203.47
3,036,074
Nov 7, 2025
200.80
204.80
199.01
201.40
201.27
5,307,815
Nov 6, 2025
204.80
206.00
201.14
201.40
201.27
2,999,467
Nov 5, 2025
204.60
207.00
202.60
204.20
204.07
3,330,029
Nov 4, 2025
203.20
206.60
200.00
204.60
204.47
2,897,864
Nov 3, 2025
204.60
205.80
201.80
205.00
204.87
1,951,558
Oct 31, 2025
204.20
206.60
203.00
203.00
202.87
1,994,332
Oct 30, 2025
206.00
206.40
202.00
204.40
204.27
1,874,113
