abrdn plc (ABDN.L)
GBp 156.7
(0.13%)
GBp 156.7
(0.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Feb, 2024 | 159.05 | 163.65 | 159.05 | 163.65 | 13.44 Million |
| 20 Feb, 2024 | 157.6 | 164.3 | 157.6 | 159.25 | 11.78 Million |
| 19 Feb, 2024 | 163.4 | 164.55 | 160.65 | 160.65 | 5.2 Million |
| 16 Feb, 2024 | 159.25 | 165.15 | 159.25 | 164.3 | 7.76 Million |
| 15 Feb, 2024 | 162.15 | 163.8 | 160.9 | 162.85 | 3.33 Million |
| 14 Feb, 2024 | 158.0 | 162.8 | 158.0 | 161.1 | 3.81 Million |
| 13 Feb, 2024 | 165.0 | 165.0 | 158.18 | 158.9 | 4.74 Million |
| 12 Feb, 2024 | 162.0 | 165.35 | 162.0 | 165.35 | 8.38 Million |
| 09 Feb, 2024 | 163.3 | 165.49 | 161.85 | 162.75 | 3.21 Million |
| 08 Feb, 2024 | 160.0 | 165.45 | 160.0 | 163.25 | 8.82 Million |
6576
0R02
QRS
CNTM
PIK
NLSP