abrdn plc (ABDN.L)
GBp 156.7
(0.13%)
GBp 156.7
(0.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Jun, 2025 | 183.5 | 184.6 | 182.6 | 183.4 | 122.98 Thousand |
| 06 Jun, 2025 | 179.7 | 183.5 | 178.74 | 183.5 | 4.22 Million |
| 05 Jun, 2025 | 174.6 | 180.2 | 174.5 | 179.7 | 5.89 Million |
| 04 Jun, 2025 | 180.0 | 180.7 | 173.6 | 174.7 | 4.26 Million |
| 03 Jun, 2025 | 180.9 | 182.9 | 177.3 | 179.5 | 6.6 Million |
| 02 Jun, 2025 | 175.0 | 181.5 | 173.5 | 180.8 | 8.26 Million |
| 30 May, 2025 | 171.7 | 175.0 | 171.0 | 173.6 | 6.18 Million |
| 29 May, 2025 | 171.9 | 173.4 | 167.47 | 171.9 | 15.79 Million |
| 28 May, 2025 | 170.6 | 172.8 | 170.6 | 171.5 | 3.88 Million |
| 27 May, 2025 | 170.0 | 173.0 | 168.5 | 171.1 | 3.86 Million |
6576
0R02
QRS
CNTM
PIK
NLSP