abrdn plc (ABDN.L)
GBp 156.7
(0.13%)
GBp 156.7
(0.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jul, 2025 | 189.8 | 191.0 | 189.0 | 189.4 | 49.88 Thousand |
| 03 Jul, 2025 | 187.4 | 189.1 | 186.7 | 189.0 | 144.53 Thousand |
| 02 Jul, 2025 | 187.7 | 188.8 | 186.7 | 187.0 | 70.45 Thousand |
| 01 Jul, 2025 | 187.3 | 188.9 | 187.0 | 188.46 | 93.42 Thousand |
| 30 Jun, 2025 | 190.6 | 192.6 | 187.1 | 188.5 | 1.75 Million |
| 27 Jun, 2025 | 191.2 | 192.8 | 188.2 | 190.0 | 7.02 Million |
| 26 Jun, 2025 | 192.6 | 194.4 | 190.0 | 190.0 | 4.5 Million |
| 25 Jun, 2025 | 191.0 | 192.5 | 188.7 | 192.4 | 3.22 Million |
| 24 Jun, 2025 | 187.0 | 191.3 | 185.6 | 190.4 | 5.78 Million |
| 23 Jun, 2025 | 184.9 | 188.0 | 184.7 | 186.0 | 3.65 Million |
6576
0R02
QRS
CNTM
PIK
NLSP