Abrdn Plc (ABDN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9 | -2.26678291194 | 172.05 | 172.05 | 161.9 | 3237818 | 166.23120114 | DE |
| 4 | 21.1 | 14.3488609317 | 147.05 | 172.4 | 147.05 | 5876596 | 160.98920667 | DE |
| 12 | 18.2 | 12.1373791264 | 149.95 | 172.4 | 141.2 | 9472450 | 154.75367619 | DE |
| 26 | -3.4 | -1.98192946663 | 171.55 | 176.1 | 134.65 | 8173025 | 152.73741626 | DE |
| 52 | -63.85 | -27.5215517241 | 232 | 236.9 | 134.65 | 8356153 | 161.17557787 | DE |
| 156 | -114.85 | -40.5830388693 | 283 | 300 | 131.4 | 8023936 | 185.15463652 | DE |
| 260 | -134.55 | -44.449950446 | 302.7 | 338.2 | 131.4 | 7595231 | 215.76243038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 168.15 | 2 | 1.20 | 168.5 | 168.9 | 166 | 2486105 |
| 1721925000 | 166.15 | 2.4 | 1.47 | 166.05 | 166.15 | 161.9 | 2508584 |
| 1721838600 | 163.75 | -2.05 | -1.24 | 165.5 | 166.5 | 163.69999 | 2859594 |
| 1721752200 | 165.8 | -1.85 | -1.10 | 167 | 168.35 | 165.8 | 3106209 |
| 1721665800 | 167.65 | 0.45 | 0.27 | 170.8 | 170.8 | 167.65 | 2587407 |
| 1721406600 | 167.19999 | -4.8 | -2.79 | 172.05 | 172.05 | 164.6 | 5127296 |
| 1721320200 | 172 | 5.2 | 3.12 | 169 | 172.4 | 168.5 | 9048827 |
| 1721233800 | 166.8 | 4.05 | 2.49 | 162.65 | 167.5 | 161.94999 | 6335777 |
| 1721147400 | 162.75 | -1.15 | -0.70 | 164 | 165.35 | 161.44999 | 4930991 |
| 1721061000 | 163.9 | -2.85 | -1.71 | 166.19999 | 167.35 | 163.9 | 3081570 |
| 1720801800 | 166.75 | -1.8 | -1.07 | 165.5 | 169 | 165.44999 | 3132864 |
| 1720715400 | 168.55 | 3.55 | 2.15 | 166 | 169.9 | 164.8 | 4452903 |
| 1720629000 | 165 | 6 | 3.77 | 161.4 | 166.15 | 159.94999 | 7176183 |
| 1720542600 | 159 | -1.5 | -0.93 | 159.44999 | 161.6 | 157.4 | 13099376 |
| 1720456200 | 160.5 | 0.65 | 0.41 | 160.1 | 161.5 | 159.05 | 7761815 |
| 1720197000 | 159.85 | 2.05 | 1.30 | 158.4 | 161.35 | 158.15 | 7061443 |
| 1720110600 | 157.8 | 2 | 1.28 | 156.35 | 158.15 | 156.25 | 10226459 |
| 1720024200 | 155.8 | 4.1 | 2.70 | 153.75 | 155.8 | 151.4 | 5301069 |
| 1719937800 | 151.69999 | 2.4 | 1.61 | 148.5 | 152.15 | 148.35 | 7210649 |
| 1719851400 | 149.3 | 1.1 | 0.74 | 149.5 | 151.19999 | 149.25 | 5179281 |
| 1719592200 | 148.19999 | -0.65 | -0.44 | 147.05 | 150.1 | 147.05 | 7343616 |
| 1719505800 | 148.85 | 0.9 | 0.61 | 151.55 | 151.55 | 148.35 | 7311662 |
| 1719419400 | 147.94999 | 0.65 | 0.44 | 146.4 | 149.65 | 146.1 | 8178313 |
| 1719333000 | 147.3 | -5.75 | -3.76 | 153.1 | 154 | 145.75 | 13488249 |
| 1719246600 | 153.05 | 1.6 | 1.06 | 150.15 | 153.25 | 149.9 | 6866326 |
| 1718987400 | 151.44999 | 3.25 | 2.19 | 149.3 | 151.44999 | 146.75 | 21278449 |
| 1718901000 | 148.19999 | 3.85 | 2.67 | 144.44999 | 148.19999 | 144.44999 | 6270701 |
| 1718814600 | 144.35 | -3.3 | -2.24 | 145 | 147.15 | 144.1 | 4250928 |
| 1718728200 | 147.65 | 2.95 | 2.04 | 148.19999 | 148.69999 | 145.19999 | 5387950 |
| 1718641800 | 144.69999 | 1.55 | 1.08 | 142.65 | 145.35 | 141.9 | 8059545 |
| 1718382600 | 143.15 | -1 | -0.69 | 144.9 | 144.9 | 141.19999 | 4487765 |
| 1718296200 | 144.15 | -6.9 | -4.57 | 150.55 | 151.55 | 144.15 | 6901482 |
| 1718209800 | 151.05 | 2.9 | 1.96 | 148.75 | 151.8 | 147.35 | 5263404 |
| 1718123400 | 148.15 | -1.8 | -1.20 | 150 | 151 | 146.94999 | 4925432 |
| 1718037000 | 149.94999 | -2.35 | -1.54 | 155 | 155 | 149.4 | 5678917 |
| 1717777800 | 152.3 | -1.85 | -1.20 | 156 | 156 | 151 | 5182340 |
| 1717691400 | 154.15 | 2.1 | 1.38 | 152 | 154.85 | 151.25 | 7310258 |
| 1717605000 | 152.05 | 0.6 | 0.40 | 151.94999 | 152.8 | 150.55 | 11107457 |
| 1717518600 | 151.44999 | -4.75 | -3.04 | 155.3 | 155.9 | 149.5 | 14387783 |
| 1717432200 | 156.19999 | 1.15 | 0.74 | 156 | 158.75 | 155.05 | 5384437 |
| 1717173000 | 155.05 | 0.1 | 0.06 | 154.8 | 156.5 | 152.25 | 157165071 |
| 1717086600 | 154.94999 | 5 | 3.33 | 148.44999 | 155.65 | 146.55 | 7612840 |
| 1717000200 | 149.94999 | -4.9 | -3.16 | 153.8 | 154.35 | 149.94999 | 5536536 |
| 1716913800 | 154.85 | -3.7 | -2.33 | 158.55 | 159.19999 | 154.85 | 4576466 |
| 1716568200 | 158.55 | 2.55 | 1.63 | 154.35 | 159.25 | 154.15 | 6753689 |
| 1716481800 | 156 | 3.9 | 2.56 | 152.69999 | 157.3 | 152.69999 | 7560442 |
| 1716395400 | 152.1 | -1 | -0.65 | 152.69999 | 153.3 | 150.65 | 4468680 |
| 1716309000 | 153.1 | 0 | 0.00 | 154.25 | 154.25 | 150 | 9067306 |
| 1716222600 | 153.1 | 0 | 0.00 | 153.5 | 156.35 | 152.15 | 17328715 |
| 1715963400 | 153.1 | -2.9 | -1.86 | 155.4 | 156.55 | 152.25 | 4044356 |
| 1715877000 | 156 | -0.95 | -0.61 | 157.35 | 157.6 | 154.94999 | 3089529 |
| 1715790600 | 156.94999 | 0.35 | 0.22 | 157.1 | 157.55 | 155.5 | 5189348 |
| 1715704200 | 156.6 | 1.45 | 0.93 | 154 | 158.19999 | 152.3 | 8848184 |
| 1715617800 | 155.15 | -3.15 | -1.99 | 157.65 | 159.25 | 154.55 | 12187270 |
| 1715358600 | 158.3 | 4.65 | 3.03 | 153.4 | 159.94999 | 153.4 | 5892472 |
| 1715272200 | 153.65 | -0.4 | -0.26 | 153.05 | 154.05 | 152.8 | 2665261 |
| 1715185800 | 154.05 | -0.2 | -0.13 | 154.69999 | 154.69999 | 152.44999 | 6157512 |
| 1715099400 | 154.25 | -0.95 | -0.61 | 157.55 | 158.9 | 154.1 | 5917069 |
| 1714753800 | 155.19999 | 5.55 | 3.71 | 149.94999 | 155.94999 | 149.94999 | 6088050 |
| 1714667400 | 149.65 | 3.4 | 2.32 | 146.55 | 150.69999 | 146.55 | 6372205 |
| 1714581000 | 146.25 | -0.25 | -0.17 | 146.5 | 147.1 | 145.65 | 3656768 |
| 1714494600 | 146.5 | -0.5 | -0.34 | 147.65 | 149 | 146.5 | 6259084 |
| 1714408200 | 147 | 0.95 | 0.65 | 147.1 | 147.9 | 144.44999 | 16856214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
