Skip to main content
Aberdeen Group Plc (LON:ABDN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
206.20
+1.00 (0.49%)
At close: Mar 6, 2026

Aberdeen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026206.60209.20202.60206.20206.200.49%3,317,180
Mar 5, 2026210.40210.40205.20205.20205.20-2.19%4,189,758
Mar 4, 2026195.60209.82195.60209.80209.805.53%6,964,077
Mar 3, 2026220.00220.40196.10198.80198.80-10.53%13,582,240
Mar 2, 2026216.20222.20210.80222.20222.201.09%7,988,100
Feb 27, 2026215.80219.80214.20219.80219.801.85%6,823,630
Feb 26, 2026217.20218.40213.60215.80215.80-0.64%3,714,288
Feb 25, 2026215.00217.20212.60217.20217.201.50%1,888,001
Feb 24, 2026215.00218.80212.00214.00214.00-0.19%2,679,639
Feb 23, 2026216.60218.00213.18214.40214.40-0.83%2,660,988
Feb 20, 2026215.40217.80213.60216.20216.201.31%2,538,752
Feb 19, 2026210.80217.80210.80213.40213.40-1.20%4,172,461
Feb 18, 2026212.80216.20210.00216.00216.001.31%3,034,941
Feb 17, 2026210.40214.00210.40213.20213.200.66%1,888,908
Feb 16, 2026213.00214.40209.80211.80211.800.57%2,801,351
Feb 13, 2026212.40215.80210.00210.60210.600.19%4,777,224
Feb 12, 2026212.20217.00210.20210.20210.201.74%5,473,943
Feb 11, 2026220.00220.00205.80206.60206.60-5.75%6,994,772
Feb 10, 2026221.20223.00218.80219.20219.20-0.18%3,756,906
Feb 9, 2026217.00220.20216.20219.60219.601.48%4,702,813
Feb 6, 2026212.40217.20212.40216.40216.400.37%1,842,072
Feb 5, 2026218.60221.40213.40215.60215.60-1.46%5,169,562
Feb 4, 2026218.40220.80216.20218.80218.800.46%2,349,529
Feb 3, 2026222.00223.20216.80217.80217.80-1.18%2,105,755
Feb 2, 2026217.00220.40214.20220.40220.401.38%3,222,509
Jan 30, 2026220.00220.49216.00217.40217.40-0.46%2,863,270
Jan 29, 2026219.60222.20218.40218.40218.40-0.18%2,314,188
Jan 28, 2026220.00222.20218.40218.80218.80-0.27%8,342,456
Jan 27, 2026218.40222.20217.80219.40219.400.46%3,540,354
Jan 26, 2026217.80221.20217.20218.40218.400.65%2,547,345
Jan 23, 2026218.80222.20217.00217.00217.00-1.99%2,221,942
Jan 22, 2026222.20224.20217.20221.40221.401.47%3,979,433
Jan 21, 2026217.20222.80213.60218.20218.201.49%13,472,960
Jan 20, 2026220.20220.20213.00215.00215.00-1.38%2,947,154
Jan 19, 2026221.00224.00217.80218.00218.00-3.20%3,540,412
Jan 16, 2026224.40229.73221.00225.20225.200.36%7,728,288
Jan 15, 2026210.60224.40210.20224.40224.407.06%5,703,932
Jan 14, 2026211.00212.40207.40209.60209.60-0.29%2,122,831
Jan 13, 2026213.20215.20209.60210.20210.20-1.50%3,838,732
Jan 12, 2026211.00213.40206.40213.40213.401.72%3,369,177
Jan 9, 2026208.00210.60206.40209.80209.800.77%4,667,893
Jan 8, 2026209.20210.60206.80208.20208.20-0.86%1,907,589
Jan 7, 2026206.80212.00205.80210.00210.001.16%4,056,456
Jan 6, 2026212.00213.00205.00207.60207.60-2.17%3,965,694
Jan 5, 2026210.00212.20205.40212.20212.202.31%4,873,064
Jan 2, 2026207.80208.63204.20207.40207.400.88%2,384,638
Dec 31, 2025209.40209.40204.80205.60205.60-1.06%573,052
Dec 30, 2025205.00208.40204.60207.80207.801.37%1,923,637
Dec 29, 2025203.80206.80202.60205.00205.000.59%2,507,808
Dec 24, 2025203.00204.60201.60203.80203.800.69%1,038,362
Dec 23, 2025201.80203.20200.40202.40202.400.20%1,780,004
Dec 22, 2025202.20203.00200.00202.00202.000.10%1,776,007
Dec 19, 2025203.00203.40200.60201.80201.800.20%5,236,827
Dec 18, 2025197.80201.60197.44201.40201.401.36%3,291,541
Dec 17, 2025195.90202.20195.90198.70198.700.40%2,808,932
Dec 16, 2025194.60198.50192.50197.90197.901.44%2,733,246
Dec 15, 2025194.70196.10193.30195.10195.100.21%2,719,490
Dec 12, 2025193.90198.80193.90194.70194.70-0.82%3,437,525
Dec 11, 2025196.40197.20195.00196.30196.300.26%3,934,861
Dec 10, 2025198.40199.00195.40195.80195.80-1.56%2,496,903
Dec 9, 2025199.10200.80196.50198.90198.901.48%3,110,946
Dec 8, 2025197.40198.70195.30196.00196.00-0.25%3,473,304
Dec 5, 2025199.80200.80196.50196.50196.50-1.65%2,188,410
Dec 4, 2025201.40204.00199.70199.80199.80-1.28%2,649,960
Dec 3, 2025201.20206.37197.60202.40202.40-1.56%7,549,849
Dec 2, 2025203.80205.80202.00205.60205.601.78%4,441,251
Dec 1, 2025206.40207.00202.00202.00202.00-2.51%3,631,329
Nov 28, 2025207.00207.20203.80207.20207.200.78%2,306,040
Nov 27, 2025205.00207.00202.80205.60205.600.88%2,640,500
Nov 26, 2025200.20204.60196.40203.80203.802.62%4,418,673
Nov 25, 2025199.30199.30194.90198.60198.600.81%2,188,953
Nov 24, 2025196.50198.90195.50197.00197.001.18%2,896,397
Nov 21, 2025194.20196.90192.60194.70194.70-1.32%2,676,134
Nov 20, 2025197.10199.20195.40197.30197.301.18%1,887,798
Nov 19, 2025196.40197.00192.80195.00195.00-0.51%2,924,472
Nov 18, 2025197.00197.60194.90196.00196.00-1.95%6,209,988
Nov 17, 2025203.20204.60199.70199.90199.90-1.82%2,154,400
Nov 14, 2025205.80205.80200.40203.60203.60-1.07%3,207,612
Nov 13, 2025205.80207.20203.80205.80205.800.49%2,198,331
Nov 12, 2025207.00207.00202.20204.80204.800.20%9,940,698
Nov 11, 2025206.20206.20201.60204.40204.400.39%3,348,462
Nov 10, 2025201.60203.81200.40203.60203.601.09%3,036,074
Nov 7, 2025200.80204.80199.01201.40201.40-5,307,816
Nov 6, 2025204.80206.00201.14201.40201.40-1.37%2,999,467
Nov 5, 2025204.60207.00202.60204.20204.20-0.20%3,330,029
Nov 4, 2025203.20206.60200.00204.60204.60-0.20%2,897,864
Nov 3, 2025204.60205.80201.80205.00205.000.99%1,951,558
Oct 31, 2025204.20206.60203.00203.00203.00-0.68%1,994,332
Oct 30, 2025206.00206.40202.00204.40204.40-0.49%1,874,113
Oct 29, 2025207.40208.60205.40205.40205.40-0.48%3,860,282
Oct 28, 2025206.60209.40205.00206.40206.40-0.19%2,334,275
Oct 27, 2025206.00210.00202.20206.80206.801.17%5,024,791
Oct 24, 2025206.60206.80200.60204.40204.400.29%1,929,541
Oct 23, 2025202.80205.67199.40203.80203.800.99%3,088,311
Oct 22, 2025208.60209.20194.87201.80201.800.20%3,480,048
Oct 21, 2025205.80205.80199.80201.40201.40-0.79%3,051,865
Oct 20, 2025200.00203.00198.60203.00203.002.01%2,463,934
Oct 17, 2025201.60203.00194.10199.00199.00-2.93%9,919,126
Oct 16, 2025208.60209.40203.80205.00205.00-1.35%1,521,820
Oct 15, 2025209.80211.40207.00207.80207.80-0.76%4,534,535