Aberdeen Group Plc (LON:ABDN)
London
· Delayed Price · Currency is GBP · Price in GBX 196.50
-3.30 (-1.65%)
At close: Dec 5, 2025
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.80 | 200.80 | 196.52 | 199.19 | - | -0.31% | 243,347 |
| Dec 4, 2025 | 201.40 | 203.00 | 199.70 | 199.80 | 199.80 | -1.28% | 2,649,914 |
| Dec 3, 2025 | 201.20 | 205.20 | 197.80 | 202.40 | 202.40 | -1.56% | 7,549,845 |
| Dec 2, 2025 | 203.80 | 205.60 | 202.00 | 205.60 | 205.60 | 1.78% | 4,441,222 |
| Dec 1, 2025 | 206.40 | 207.00 | 202.00 | 202.00 | 202.00 | -2.51% | 3,631,329 |
| Nov 28, 2025 | 207.00 | 207.20 | 204.00 | 207.20 | 207.20 | 0.78% | 2,305,973 |
| Nov 27, 2025 | 205.00 | 207.00 | 202.80 | 205.60 | 205.60 | 0.88% | 2,640,500 |
| Nov 26, 2025 | 200.20 | 204.60 | 196.40 | 203.80 | 203.80 | 2.62% | 4,418,673 |
| Nov 25, 2025 | 199.30 | 199.30 | 194.90 | 198.60 | 198.60 | 0.81% | 2,189,027 |
| Nov 24, 2025 | 196.50 | 198.90 | 195.60 | 197.00 | 197.00 | 1.18% | 2,896,493 |
| Nov 21, 2025 | 194.20 | 196.80 | 192.60 | 194.70 | 194.70 | -1.32% | 2,676,260 |
| Nov 20, 2025 | 197.10 | 199.20 | 195.40 | 197.30 | 197.30 | 1.18% | 1,887,798 |
| Nov 19, 2025 | 196.40 | 197.00 | 192.80 | 195.00 | 195.00 | -0.51% | 2,924,472 |
| Nov 18, 2025 | 197.00 | 197.60 | 194.90 | 196.00 | 196.00 | -1.95% | 6,209,988 |
| Nov 17, 2025 | 203.20 | 204.60 | 199.70 | 199.90 | 199.90 | -1.82% | 2,154,400 |
| Nov 14, 2025 | 205.80 | 205.80 | 200.40 | 203.60 | 203.60 | -1.07% | 3,207,612 |
| Nov 13, 2025 | 205.80 | 207.20 | 203.80 | 205.80 | 205.80 | 0.49% | 2,198,331 |
| Nov 12, 2025 | 207.00 | 207.00 | 202.20 | 204.80 | 204.80 | 0.20% | 9,940,698 |
| Nov 11, 2025 | 206.20 | 206.20 | 201.60 | 204.40 | 204.40 | 0.39% | 3,348,462 |
| Nov 10, 2025 | 201.60 | 203.81 | 200.40 | 203.60 | 203.60 | 1.09% | 3,036,074 |
| Nov 7, 2025 | 200.80 | 204.80 | 199.01 | 201.40 | 201.40 | - | 5,307,816 |
| Nov 6, 2025 | 204.80 | 206.00 | 201.14 | 201.40 | 201.40 | -1.37% | 2,999,467 |
| Nov 5, 2025 | 204.60 | 207.00 | 202.60 | 204.20 | 204.20 | -0.20% | 3,330,029 |
| Nov 4, 2025 | 203.20 | 206.60 | 200.00 | 204.60 | 204.60 | -0.20% | 2,897,864 |
| Nov 3, 2025 | 204.60 | 205.80 | 201.80 | 205.00 | 205.00 | 0.99% | 1,951,558 |
| Oct 31, 2025 | 204.20 | 206.60 | 203.00 | 203.00 | 203.00 | -0.68% | 1,994,332 |
| Oct 30, 2025 | 206.00 | 206.40 | 202.00 | 204.40 | 204.40 | -0.49% | 1,874,113 |
| Oct 29, 2025 | 207.40 | 208.60 | 205.40 | 205.40 | 205.40 | -0.48% | 3,860,282 |
| Oct 28, 2025 | 206.60 | 209.40 | 205.00 | 206.40 | 206.40 | -0.19% | 2,334,275 |
| Oct 27, 2025 | 206.00 | 210.00 | 202.20 | 206.80 | 206.80 | 1.17% | 5,024,791 |
| Oct 24, 2025 | 206.60 | 206.80 | 200.60 | 204.40 | 204.40 | 0.29% | 1,929,541 |
| Oct 23, 2025 | 202.80 | 205.67 | 199.40 | 203.80 | 203.80 | 0.99% | 3,088,311 |
| Oct 22, 2025 | 208.60 | 209.20 | 194.87 | 201.80 | 201.80 | 0.20% | 3,480,048 |
| Oct 21, 2025 | 205.80 | 205.80 | 199.80 | 201.40 | 201.40 | -0.79% | 3,051,865 |
| Oct 20, 2025 | 200.00 | 203.00 | 198.60 | 203.00 | 203.00 | 2.01% | 2,463,934 |
| Oct 17, 2025 | 201.60 | 203.00 | 194.10 | 199.00 | 199.00 | -2.93% | 9,919,126 |
| Oct 16, 2025 | 208.60 | 209.40 | 203.80 | 205.00 | 205.00 | -1.35% | 1,521,820 |
| Oct 15, 2025 | 209.80 | 211.40 | 207.00 | 207.80 | 207.80 | -0.76% | 4,534,535 |
| Oct 14, 2025 | 208.20 | 209.80 | 205.80 | 209.40 | 209.40 | -0.38% | 4,329,002 |
| Oct 13, 2025 | 205.40 | 210.20 | 205.00 | 210.20 | 210.20 | 2.24% | 3,657,625 |
| Oct 10, 2025 | 210.60 | 210.60 | 205.60 | 205.60 | 205.60 | -2.00% | 3,757,708 |
| Oct 9, 2025 | 206.80 | 210.40 | 205.80 | 209.80 | 209.80 | 0.87% | 2,347,394 |
| Oct 8, 2025 | 209.20 | 210.40 | 196.44 | 208.00 | 208.00 | -0.38% | 14,009,810 |
| Oct 7, 2025 | 209.20 | 210.20 | 205.20 | 208.80 | 208.80 | 0.19% | 3,257,733 |
| Oct 6, 2025 | 209.00 | 209.80 | 203.20 | 208.40 | 208.40 | 0.68% | 4,063,000 |
| Oct 3, 2025 | 201.60 | 207.00 | 200.80 | 207.00 | 207.00 | 3.09% | 5,408,461 |
| Oct 2, 2025 | 198.90 | 201.80 | 197.70 | 200.80 | 200.80 | 1.26% | 4,553,692 |
| Oct 1, 2025 | 193.30 | 199.00 | 193.30 | 198.30 | 198.30 | 0.41% | 2,864,238 |
| Sep 30, 2025 | 195.00 | 198.50 | 193.70 | 197.50 | 197.50 | 1.65% | 4,608,062 |
| Sep 29, 2025 | 189.90 | 195.60 | 189.90 | 194.30 | 194.30 | 0.62% | 4,389,018 |
| Sep 26, 2025 | 190.40 | 193.60 | 190.10 | 193.10 | 193.10 | 1.63% | 2,219,597 |
| Sep 25, 2025 | 189.90 | 191.80 | 188.90 | 190.00 | 190.00 | -0.42% | 4,903,587 |
| Sep 24, 2025 | 190.00 | 192.40 | 188.60 | 190.80 | 190.80 | 0.05% | 3,091,321 |
| Sep 23, 2025 | 189.30 | 191.50 | 189.20 | 190.70 | 190.70 | 1.06% | 2,540,539 |
| Sep 22, 2025 | 188.80 | 190.30 | 187.50 | 188.70 | 188.70 | -0.05% | 1,317,799 |
| Sep 19, 2025 | 189.10 | 189.64 | 186.70 | 188.80 | 188.80 | 0.43% | 5,482,955 |
| Sep 18, 2025 | 186.40 | 189.00 | 185.40 | 188.00 | 188.00 | 0.80% | 2,463,788 |
| Sep 17, 2025 | 185.30 | 187.70 | 182.90 | 186.50 | 186.50 | 1.69% | 2,025,688 |
| Sep 16, 2025 | 187.00 | 187.90 | 183.10 | 183.40 | 183.40 | -1.66% | 1,688,250 |
| Sep 15, 2025 | 185.20 | 187.60 | 185.00 | 186.50 | 186.50 | 1.19% | 2,101,446 |
| Sep 12, 2025 | 186.50 | 188.30 | 184.30 | 184.30 | 184.30 | -0.86% | 2,534,400 |
| Sep 11, 2025 | 182.60 | 186.40 | 181.80 | 185.90 | 185.90 | 2.14% | 1,859,628 |
| Sep 10, 2025 | 184.80 | 184.80 | 180.80 | 182.00 | 182.00 | -0.22% | 3,484,750 |
| Sep 9, 2025 | 183.90 | 185.20 | 178.00 | 182.40 | 182.40 | -0.82% | 5,994,901 |
| Sep 8, 2025 | 186.60 | 189.70 | 177.52 | 183.90 | 183.90 | -1.76% | 4,603,165 |
| Sep 5, 2025 | 187.80 | 189.70 | 185.90 | 187.20 | 187.20 | -0.27% | 2,025,953 |
| Sep 4, 2025 | 184.60 | 188.50 | 184.10 | 187.70 | 187.70 | 1.13% | 2,565,146 |
| Sep 3, 2025 | 183.30 | 187.30 | 181.10 | 185.60 | 185.60 | 1.09% | 3,774,980 |
| Sep 2, 2025 | 194.10 | 194.40 | 183.40 | 183.60 | 183.60 | -5.26% | 6,296,298 |
| Sep 1, 2025 | 198.90 | 198.90 | 193.50 | 193.80 | 193.80 | -0.46% | 2,192,759 |
| Aug 29, 2025 | 194.90 | 195.80 | 193.60 | 194.70 | 194.70 | -0.21% | 2,031,117 |
| Aug 28, 2025 | 196.00 | 197.40 | 193.70 | 195.10 | 195.10 | -0.41% | 1,329,622 |
| Aug 27, 2025 | 197.90 | 199.00 | 195.20 | 195.90 | 195.90 | -0.76% | 2,465,976 |
| Aug 26, 2025 | 198.30 | 198.90 | 195.60 | 197.40 | 197.40 | -1.40% | 3,326,627 |
| Aug 22, 2025 | 196.00 | 201.00 | 195.20 | 200.20 | 200.20 | 1.99% | 2,359,100 |
| Aug 21, 2025 | 199.00 | 199.00 | 195.10 | 196.30 | 196.30 | -1.06% | 2,125,216 |
| Aug 20, 2025 | 196.10 | 204.64 | 194.70 | 198.40 | 198.40 | 1.54% | 2,831,987 |
| Aug 19, 2025 | 190.60 | 197.50 | 190.60 | 195.40 | 195.40 | 0.51% | 1,787,874 |
| Aug 18, 2025 | 195.50 | 195.83 | 192.60 | 194.40 | 194.40 | 0.26% | 3,330,478 |
| Aug 15, 2025 | 196.00 | 197.80 | 192.77 | 193.90 | 193.90 | -0.72% | 2,667,791 |
| Aug 14, 2025 | 196.60 | 197.70 | 193.90 | 195.30 | 195.30 | -3.51% | 3,039,365 |
| Aug 13, 2025 | 205.00 | 205.80 | 202.40 | 202.40 | 195.10 | -0.78% | 3,878,682 |
| Aug 12, 2025 | 204.80 | 206.80 | 203.00 | 204.00 | 196.64 | -0.39% | 3,098,469 |
| Aug 11, 2025 | 205.00 | 205.73 | 202.40 | 204.80 | 197.41 | 0.49% | 2,592,782 |
| Aug 8, 2025 | 203.00 | 204.72 | 200.80 | 203.80 | 196.45 | 0.39% | 2,482,009 |
| Aug 7, 2025 | 204.60 | 204.60 | 201.40 | 203.00 | 195.68 | 0.59% | 3,125,216 |
| Aug 6, 2025 | 201.00 | 203.80 | 198.40 | 201.80 | 194.52 | 1.20% | 3,271,956 |
| Aug 5, 2025 | 199.40 | 199.90 | 196.60 | 199.40 | 192.21 | 0.96% | 3,358,195 |
| Aug 4, 2025 | 195.60 | 199.20 | 193.60 | 197.50 | 190.38 | 1.49% | 3,517,302 |
| Aug 1, 2025 | 197.00 | 200.60 | 193.20 | 194.60 | 187.58 | -2.99% | 4,570,216 |
| Jul 31, 2025 | 198.10 | 202.60 | 197.50 | 200.60 | 193.36 | 0.80% | 6,103,945 |
| Jul 30, 2025 | 195.00 | 203.40 | 190.30 | 199.00 | 191.82 | 0.35% | 6,701,323 |
| Jul 29, 2025 | 200.40 | 202.00 | 197.60 | 198.30 | 191.15 | -0.75% | 3,261,261 |
| Jul 28, 2025 | 205.00 | 206.60 | 198.80 | 199.80 | 192.59 | -1.96% | 3,179,566 |
| Jul 25, 2025 | 204.80 | 206.40 | 200.80 | 203.80 | 196.45 | -0.88% | 3,801,799 |
| Jul 24, 2025 | 200.00 | 206.00 | 196.10 | 205.60 | 198.18 | 3.47% | 5,151,185 |
| Jul 23, 2025 | 198.70 | 201.99 | 198.20 | 198.70 | 191.53 | 0.51% | 3,697,674 |
| Jul 22, 2025 | 198.40 | 198.90 | 196.30 | 197.70 | 190.57 | -0.35% | 3,117,377 |
| Jul 21, 2025 | 198.00 | 198.90 | 196.50 | 198.40 | 191.24 | 0.46% | 2,582,982 |
| Jul 18, 2025 | 197.20 | 198.50 | 194.80 | 197.50 | 190.38 | 0.92% | 3,282,773 |