Abrdn PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 210.30 | 217.30 | 209.80 | 214.30 | 208.06 | 3,823,936 |
| 2026-05-05 | 209.20 | 210.50 | 205.90 | 207.90 | 201.85 | 3,593,505 |
| 2026-05-01 | 207.10 | 211.00 | 205.50 | 207.80 | 201.75 | 1,535,286 |
| 2026-04-30 | 208.70 | 209.30 | 205.50 | 208.10 | 202.04 | 1,665,805 |
| 2026-04-29 | 208.50 | 211.70 | 207.80 | 207.80 | 201.75 | 1,763,636 |
| 2026-04-28 | 208.70 | 211.20 | 208.10 | 210.20 | 204.08 | 1,973,896 |
| 2026-04-27 | 207.80 | 210.70 | 205.90 | 209.90 | 203.79 | 2,913,203 |
← NewerPage 3 of 3 · 127 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.