Cboe UK GBp

Aberdeen Group Plc (ABDNL.XC)

167.80
-1.10
(-0.65%)
At close: 4:29:59 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 2025168.80169.80163.80167.80167.80790,664
May 22, 2025167.30169.00166.50168.90168.90301,423
May 21, 2025168.60169.20166.90168.35168.35577,587
May 20, 2025167.80169.90166.40169.70169.70574,329
May 19, 2025166.90168.90164.70166.55166.55661,644
May 16, 2025167.30168.20166.70167.80167.80435,330
May 15, 2025165.10167.80164.10165.85165.85508,010
May 14, 2025163.00165.30162.10165.10165.10421,962
May 13, 2025160.90163.70160.90163.25163.25518,233
May 12, 2025158.15162.80158.15160.60160.60726,340
May 9, 2025156.50157.00154.30156.85156.85299,296
May 8, 2025155.20159.30155.20156.80156.80368,434
May 7, 2025156.20156.20154.40155.20155.20411,517
May 6, 2025158.00159.80155.60156.60156.601,259,132
May 2, 2025156.40157.90155.00157.50157.50952,345
May 1, 2025147.80154.40147.80154.30154.30651,587
Apr 30, 2025148.15149.40145.30146.70146.701,389,557
Apr 29, 2025144.10147.70143.90146.50146.50715,567
Apr 28, 2025144.20144.80142.90144.10144.10448,153
Apr 25, 2025144.50144.60142.30143.00143.00438,908
Apr 24, 2025141.20143.30140.30142.70142.70707,504
Apr 23, 2025141.35142.90139.00141.30141.30895,240
Apr 22, 2025137.90139.65137.45138.90138.90406,325
Apr 17, 2025138.80139.40137.00139.20139.20734,208
Apr 16, 2025142.10142.30140.20140.40140.40779,877
Apr 15, 2025140.10143.50139.90143.20143.201,002,281
Apr 14, 2025133.10138.40132.30137.95137.95715,780
Apr 11, 2025130.40131.20126.20129.80129.80923,497
Apr 10, 2025132.60136.40129.80130.10130.10783,554
Apr 9, 2025126.20126.90120.80123.50123.501,730,456
Apr 8, 2025129.90132.80128.00130.35130.351,295,874
Apr 7, 2025130.30136.00125.60127.90127.902,415,158
Apr 4, 2025146.40146.40134.95137.40137.401,695,134
Apr 3, 2025149.70151.40145.85146.80146.80456,629
Apr 2, 2025154.10154.10148.60151.90151.90616,709
Apr 1, 2025155.55157.70154.20155.00155.00424,952
Mar 31, 2025158.55158.55153.90154.85154.85665,036
Mar 28, 2025159.90162.45159.40159.90159.90348,980
Mar 27, 2025 7.2999997 Dividend
Mar 27, 2025161.43161.43158.65159.75159.75483,098
Mar 26, 2025170.00171.25169.25169.95169.88720,104
Mar 25, 2025169.50171.75169.35169.95169.88270,129
Mar 24, 2025170.65171.95168.50170.55170.48455,627
Mar 21, 2025173.15173.45170.10170.23170.15599,730
Mar 20, 2025174.52174.55171.35173.95173.88440,687
Mar 19, 2025174.65175.10173.25174.00173.93459,570
Mar 18, 2025175.70177.15174.30174.95174.87422,828
Mar 17, 2025174.85176.00173.80174.70174.62640,719
Mar 14, 2025169.07175.65168.85175.15175.07812,138
Mar 13, 2025172.00173.15167.40168.85168.78804,072
Mar 12, 2025174.85175.50173.05173.75173.68664,563
Mar 11, 2025175.00179.85174.65175.93175.85913,902
Mar 10, 2025175.85176.20173.50173.70173.63818,749
Mar 7, 2025175.65176.40174.35175.05174.97917,618
Mar 6, 2025176.25179.95173.90176.15176.071,465,874
Mar 5, 2025175.10177.15171.35173.95173.881,187,645
Mar 4, 2025164.60186.05164.30174.40174.333,821,614
Mar 3, 2025159.45162.00157.25161.70161.631,453,010
Feb 28, 2025155.85158.40154.93158.32158.26537,361
Feb 27, 2025157.30157.35155.60157.02156.96430,327
Feb 26, 2025157.40159.00157.25158.50158.43478,451
Feb 25, 2025158.45159.00156.90157.45157.38514,736
Feb 24, 2025158.75159.40157.20159.15159.08863,599
Feb 21, 2025155.75158.25155.75157.90157.83702,327
Feb 20, 2025154.90156.70154.90155.65155.58344,881
Feb 19, 2025157.30157.80154.50155.10155.03370,695
Feb 18, 2025156.60157.60154.73157.18157.11303,220
Feb 17, 2025156.90158.70156.20157.10157.03286,904
Feb 14, 2025155.70157.25154.80155.85155.78376,109
Feb 13, 2025156.15157.15154.70156.60156.53352,419
Feb 12, 2025156.40158.35155.15155.40155.33308,805
Feb 11, 2025156.80157.30154.05155.60155.53582,808
Feb 10, 2025157.70158.25156.35157.50157.43437,418
Feb 7, 2025158.45159.20155.02156.20156.13617,791
Feb 6, 2025154.50158.77154.05157.90157.83651,919
Feb 5, 2025152.15154.35151.35154.30154.23344,268
Feb 4, 2025153.05153.85152.00152.95152.88530,791
Feb 3, 2025152.10153.85150.85153.15153.08852,696
Jan 31, 2025154.05155.85152.90154.80154.73718,440
Jan 30, 2025151.50155.25151.00153.85153.78908,198
Jan 29, 2025153.45154.30152.00152.00151.931,177,175
Jan 28, 2025150.52153.40150.00152.40152.33808,084
Jan 27, 2025145.55150.45145.15149.90149.84868,733
Jan 24, 2025148.85150.00146.10146.30146.24602,746
Jan 23, 2025148.25149.50146.50148.38148.31631,956
Jan 22, 2025149.65152.85148.70149.15149.09659,939
Jan 21, 2025148.00155.25144.95147.60147.541,448,194
Jan 20, 2025138.85140.80136.65140.80140.74766,516
Jan 17, 2025137.45138.25135.80137.50137.44743,132
Jan 16, 2025138.40138.60134.90136.20136.14915,059
Jan 15, 2025132.80137.55132.40137.23137.17757,465
Jan 14, 2025133.75134.45131.20131.90131.841,613,239
Jan 13, 2025134.45135.85133.75134.70134.64410,875
Jan 10, 2025137.90139.25134.65134.75134.69748,158
Jan 9, 2025132.70137.45130.70137.25137.191,227,858
Jan 8, 2025135.55136.80131.25132.55132.491,585,455
Jan 7, 2025139.05139.15134.65135.30135.241,059,343
Jan 6, 2025142.00142.85137.80139.15139.09369,686
Jan 3, 2025140.45142.30140.25140.80140.74253,163
Jan 2, 2025141.80142.35139.95140.45140.39452,096
Dec 31, 2024139.55141.93139.55141.30141.24446,874
Dec 30, 2024139.95140.55138.15139.20139.14287,223
Dec 27, 2024141.15142.25139.65141.60141.54513,547
Dec 24, 2024137.50139.10137.20139.05138.9949,377
Dec 23, 2024139.45139.50136.70136.90136.84741,951
Dec 20, 2024138.50140.25137.20139.90139.84401,118
Dec 19, 2024137.55138.75135.60138.55138.49354,308
Dec 18, 2024137.80139.85137.80139.85139.79554,679
Dec 17, 2024139.30140.70137.05138.00137.94426,284
Dec 16, 2024140.95141.55140.25140.75140.69329,487
Dec 13, 2024140.10142.75140.10141.00140.94381,461
Dec 12, 2024140.60141.45139.50140.27140.21495,635
Dec 11, 2024140.80141.75138.85139.95139.89397,915
Dec 10, 2024141.10142.35140.30141.60141.54408,434
Dec 9, 2024141.65143.40141.00142.70142.64266,268
Dec 6, 2024140.50142.15140.10140.65140.59263,018
Dec 5, 2024141.60143.15140.15140.95140.89327,772
Dec 4, 2024139.85142.75139.85141.35141.29642,272
Dec 3, 2024139.75141.25138.95139.77139.71368,816
Dec 2, 2024141.35141.75139.55140.05139.99311,493
Nov 29, 2024141.35142.25140.20141.30141.24378,959
Nov 28, 2024139.90142.40139.90141.40141.34171,168
Nov 27, 2024138.05140.80137.65139.82139.76351,878
Nov 26, 2024140.00140.00137.55137.90137.84470,628
Nov 25, 2024138.35141.60135.68141.48141.41664,610
Nov 22, 2024138.00139.60137.00138.70138.64557,581
Nov 21, 2024136.05137.25135.10137.10137.04261,872
Nov 20, 2024138.20138.20135.50136.05135.99225,453
Nov 19, 2024139.00139.00135.50137.35137.29341,493
Nov 18, 2024139.48140.15137.55138.05137.99301,523
Nov 15, 2024136.80140.85136.65138.70138.64998,037
Nov 14, 2024134.25138.10134.05137.95137.89520,510
Nov 13, 2024135.95137.00134.75135.65135.59559,787
Nov 12, 2024137.20137.25136.10136.45136.39547,161
Nov 11, 2024138.80139.20137.75138.60138.54368,282
Nov 8, 2024137.90137.90135.55136.70136.64655,388
Nov 7, 2024136.40137.60136.00137.30137.24648,275
Nov 6, 2024135.55137.00134.00135.50135.441,026,306
Nov 5, 2024134.30135.20132.45134.10134.04671,639
Nov 4, 2024132.85135.65132.80134.30134.24564,944
Nov 1, 2024131.60133.25131.18132.15132.09604,100
Oct 31, 2024133.90135.40131.43132.07132.021,625,698
Oct 30, 2024134.05140.15133.85135.05134.991,778,778
Oct 29, 2024136.32136.95133.70135.20135.141,665,868
Oct 28, 2024140.85141.30134.85135.80135.741,380,781
Oct 25, 2024145.65145.85140.05141.35141.291,618,187
Oct 24, 2024159.48161.20146.40146.85146.792,923,939
Oct 23, 2024166.10166.25163.25164.15164.08442,143
Oct 22, 2024168.55169.23165.88166.85166.78767,790
Oct 21, 2024171.80173.60169.50169.65169.58888,921
Oct 18, 2024171.55173.55171.00172.45172.38765,120
Oct 17, 2024167.30172.27166.45172.27172.20971,136
Oct 16, 2024162.10167.45161.95167.45167.38753,166
Oct 15, 2024157.20160.25157.10160.10160.03636,534
Oct 14, 2024155.80158.00154.30157.75157.68559,498
Oct 11, 2024155.60158.05155.60156.60156.53443,248
Oct 10, 2024158.00158.85156.45156.95156.88508,929
Oct 9, 2024158.10160.45158.10158.65158.58710,493
Oct 8, 2024158.65159.35157.20158.30158.23376,125
Oct 7, 2024159.55161.45157.35160.75160.68259,196
Oct 4, 2024154.75159.95154.75159.60159.53447,459
Oct 3, 2024158.25159.10154.30154.75154.68330,412
Oct 2, 2024159.13159.30156.20158.40158.331,138,756
Oct 1, 2024162.50163.60158.75159.45159.38961,590
Sep 30, 2024164.95164.95162.00163.43163.351,596,511
Sep 27, 2024165.00166.00164.35165.95165.88902,811
Sep 26, 2024159.60164.20159.60164.10164.031,099,436
Sep 25, 2024157.30158.60156.95157.90157.83810,409
Sep 24, 2024156.10157.10155.35156.05155.98770,835
Sep 23, 2024153.25155.10152.15154.65154.58606,548
Sep 20, 2024154.80155.15151.75152.00151.93496,081
Sep 19, 2024149.50155.15149.50155.10155.03809,307
Sep 18, 2024151.10151.10148.95149.80149.74266,717
Sep 17, 2024150.50151.65149.60151.10151.04398,438
Sep 16, 2024147.05148.68146.75147.90147.84272,284
Sep 13, 2024147.05148.75147.05147.98147.91277,055
Sep 12, 2024147.20149.70146.80147.10147.04511,093
Sep 11, 2024148.00148.75146.70147.00146.94687,013
Sep 10, 2024147.25148.40146.15146.35146.29444,426
Sep 9, 2024146.45148.10145.35147.70147.64549,093
Sep 6, 2024148.45148.90146.25146.25146.19714,691
Sep 5, 2024150.98152.40148.65148.85148.79578,280
Sep 4, 2024144.75150.20144.35148.55148.491,190,923
Sep 3, 2024149.30149.30144.65146.25146.19644,766
Sep 2, 2024150.00150.02148.30149.15149.09273,134
Aug 30, 2024150.10151.10149.00149.60149.54397,880
Aug 29, 2024150.30150.85149.18149.75149.69322,094
Aug 28, 2024151.65151.85149.50150.60150.54705,686
Aug 27, 2024154.10154.10151.80151.80151.73608,717
Aug 23, 2024151.85153.85151.50153.65153.58398,908
Aug 22, 2024151.10152.30150.93151.57151.51340,244
Aug 21, 2024151.00151.90150.80151.45151.38304,190
Aug 20, 2024152.00152.80150.70150.90150.84538,059
Aug 19, 2024151.00152.95151.00151.95151.88651,061
Aug 16, 2024151.20152.15150.30151.05150.99520,700
Aug 15, 2024 7.2999997 Dividend
Aug 15, 2024148.57152.45148.57151.40151.33594,390
Aug 14, 2024154.82156.70154.10155.15155.011,092,954
Aug 13, 2024154.00154.90151.93154.00153.86846,276
Aug 12, 2024150.15154.10150.15153.70153.56685,592
Aug 9, 2024148.85150.75147.25149.55149.42917,386
Aug 8, 2024150.30151.35147.90149.30149.171,527,319
Aug 7, 2024158.75159.95150.40151.50151.361,805,176
Aug 6, 2024164.05169.05155.90159.05158.912,201,049
Aug 5, 2024159.75160.20156.10159.65159.511,432,770
Aug 2, 2024169.20169.80162.75163.15163.00936,032
Aug 1, 2024170.15172.05168.60169.50169.35910,120
Jul 31, 2024170.57171.15169.25170.05169.90979,593
Jul 30, 2024170.25171.23167.45169.50169.35884,304
Jul 29, 2024168.90169.73166.40166.70166.55655,914
Jul 26, 2024167.85169.00166.15168.00167.85570,538
Jul 25, 2024164.90165.90161.90165.45165.30517,011
Jul 24, 2024165.75166.75163.75164.15164.00422,905
Jul 23, 2024167.00168.50165.95165.95165.80403,866
Jul 22, 2024169.15169.40167.75168.40168.25302,590
Jul 19, 2024172.05172.05164.52166.75166.60781,507
Jul 18, 2024166.00172.35166.00171.45171.30900,100
Jul 17, 2024162.70167.50162.00166.52166.381,146,890
Jul 16, 2024164.20165.45161.45163.02162.88630,086
Jul 15, 2024165.70167.40163.95164.60164.45438,756
Jul 12, 2024168.35168.90165.50167.30167.15629,531
Jul 11, 2024164.85169.95164.80169.65169.50876,480
Jul 10, 2024160.18166.05159.65165.00164.85616,983
Jul 9, 2024159.45161.65157.40158.40158.26525,332
Jul 8, 2024159.65161.10159.50160.50160.36897,317
Jul 5, 2024158.55161.40158.20159.70159.56976,971
Jul 4, 2024156.45158.10156.25158.05157.91657,696
Jul 3, 2024152.75155.75151.40155.40155.26617,505
Jul 2, 2024149.00152.15148.35151.00150.86690,014
Jul 1, 2024150.55151.15149.25149.75149.62769,433
Jun 28, 2024147.48150.20147.48148.60148.47549,458
Jun 27, 2024149.40150.48148.35149.27149.141,201,677
Jun 26, 2024146.32149.75146.32149.15149.02957,687
Jun 25, 2024153.10153.65145.75147.65147.521,375,715
Jun 24, 2024150.77153.25149.75152.95152.811,105,832
Jun 21, 2024147.75151.30146.70151.15151.011,699,358
Jun 20, 2024145.35147.60145.05147.45147.32532,900
Jun 19, 2024146.30147.20144.05144.05143.92661,831
Jun 18, 2024146.73148.75145.10148.10147.97544,664
Jun 17, 2024142.70145.32141.80145.23145.091,021,699
Jun 14, 2024144.00144.65141.20142.60142.471,024,077
Jun 13, 2024151.50151.50144.45144.90144.771,039,377
Jun 12, 2024148.55151.80147.35151.32151.19938,355
Jun 11, 2024151.05151.05146.95147.63147.49807,877
Jun 10, 2024153.20153.20149.45150.75150.61732,561
Jun 7, 2024153.90155.00151.00152.57152.44881,709
Jun 6, 2024152.00154.85151.45154.80154.661,261,696
Jun 5, 2024151.55152.70150.55151.68151.54871,813
Jun 4, 2024155.40155.80149.45151.60151.461,954,806
Jun 3, 2024155.55158.70154.95157.10156.96825,286
May 31, 2024154.35156.45152.20155.73155.586,552,986
May 30, 2024149.35155.60146.60155.50155.363,334,789
May 29, 2024153.55154.25150.30150.30150.161,544,609
May 28, 2024158.95159.20154.90155.43155.291,221,961
May 24, 2024154.25159.20154.25158.70158.562,143,200
May 23, 2024152.75157.30152.75156.10155.961,963,098