Abrdn PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 259.40 | 260.26 | 256.70 | 258.90 | 172.99 | 2,543,818 |
| 2021-10-26 | 257.00 | 262.17 | 256.60 | 261.10 | 174.46 | 3,172,918 |
| 2021-10-25 | 257.60 | 258.90 | 254.86 | 256.90 | 171.65 | 2,323,098 |
| 2021-10-22 | 258.10 | 258.50 | 255.30 | 257.70 | 172.18 | 1,832,079 |
| 2021-10-21 | 255.50 | 256.90 | 253.70 | 256.20 | 171.18 | 2,606,465 |
| 2021-10-20 | 259.10 | 259.40 | 255.80 | 257.50 | 172.05 | 2,389,433 |
| 2021-10-19 | 257.40 | 259.70 | 254.61 | 259.10 | 173.12 | 2,452,598 |
| 2021-10-18 | 256.20 | 258.60 | 254.10 | 257.00 | 171.72 | 4,304,018 |
| 2021-10-15 | 259.60 | 259.60 | 256.70 | 257.00 | 171.72 | 4,912,364 |
| 2021-10-14 | 256.40 | 259.50 | 255.01 | 258.50 | 172.72 | 4,279,466 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0730 GBP |
| 2026-03-19 | 0.0730 GBP |
| 2025-08-14 | 0.0730 GBP |
| 2025-03-27 | 0.0730 GBP |
| 2024-08-15 | 0.0730 GBP |
| 2024-03-14 | 0.0730 GBP |
| 2023-08-17 | 0.0730 GBP |
| 2023-03-30 | 0.0730 GBP |
| 2022-08-18 | 0.0730 GBP |
| 2022-04-07 | 0.0730 GBP |
| 2021-08-19 | 0.0730 GBP |
| 2021-04-15 | 0.0730 GBP |
| 2020-08-20 | 0.0730 GBP |
| 2020-04-02 | 0.1430 GBP |
| 2019-08-15 | 0.0730 GBP |
| 2019-04-11 | 0.1430 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.