abrdn plc (ABDN.L)
GBp 156.7
(0.13%)
GBp 156.7
(0.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 May, 2025 | 167.5 | 168.2 | 166.3 | 167.4 | 2.79 Million |
| 15 May, 2025 | 164.0 | 167.96 | 164.0 | 166.4 | 5.8 Million |
| 14 May, 2025 | 163.7 | 165.3 | 162.0 | 165.0 | 3.89 Million |
| 13 May, 2025 | 160.5 | 163.8 | 160.3 | 163.3 | 3.86 Million |
| 12 May, 2025 | 158.9 | 163.0 | 157.86 | 160.6 | 4.92 Million |
| 09 May, 2025 | 156.0 | 157.1 | 154.2 | 157.0 | 2.05 Million |
| 08 May, 2025 | 155.3 | 159.6 | 155.0 | 156.8 | 3.12 Million |
| 07 May, 2025 | 156.0 | 156.32 | 154.3 | 155.0 | 2.91 Million |
| 06 May, 2025 | 158.4 | 159.9 | 155.7 | 156.6 | 6.56 Million |
| 02 May, 2025 | 156.4 | 157.9 | 154.6 | 156.7 | 4.31 Million |
6576
0R02
QRS
CNTM
PIK
NLSP