1. Share Prices

  2. Aberdeen Group PLC (ABDN)

184.30p-1.60 (-0.86%)12 Sep 2025, 18:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aberdeen Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025186.50p188.30p184.30p184.30p2,534,399
Sep 11, 2025182.60p186.40p181.80p185.90p1,859,628
Sep 10, 2025184.80p184.80p180.80p182.00p3,484,750
Sep 9, 2025183.90p185.20p178.00p182.40p5,994,900
Sep 8, 2025186.60p189.70p177.52p183.90p4,603,164
Sep 5, 2025187.80p189.70p185.90p187.20p2,025,952
Sep 4, 2025184.60p188.50p184.10p187.70p2,565,146
Sep 3, 2025183.30p187.30p181.10p185.60p3,774,979
Sep 2, 2025194.10p194.40p183.40p183.60p6,296,298
Sep 1, 2025198.90p198.90p193.50p193.80p2,192,759
Aug 29, 2025194.90p195.80p193.60p194.70p2,031,117
Aug 28, 2025196.00p197.40p193.70p195.10p1,329,621
Aug 27, 2025197.90p199.00p195.20p195.90p2,465,975
Aug 26, 2025198.30p198.90p195.60p197.40p3,326,626
Aug 22, 2025196.00p201.00p195.20p200.20p2,359,099
Aug 21, 2025199.00p199.00p195.10p196.30p2,125,215
Aug 20, 2025196.10p204.64p194.70p198.40p2,831,987
Aug 19, 2025190.60p197.50p190.60p195.40p1,787,874
Aug 18, 2025195.50p195.82p192.60p194.40p3,330,477
Aug 15, 2025196.00p197.80p192.77p193.90p2,667,790
Aug 14, 2025196.60p197.70p193.90p195.30p3,039,365
Aug 13, 2025205.00p205.80p202.40p202.40p3,878,681
Aug 12, 2025204.80p206.80p203.00p204.00p3,098,468
Aug 11, 2025205.00p205.73p202.40p204.80p2,592,782
Aug 8, 2025203.00p204.72p200.80p203.80p2,482,008
Aug 7, 2025204.60p204.60p201.40p203.00p3,125,215
Aug 6, 2025201.00p203.80p198.40p201.80p3,271,955
Aug 5, 2025199.40p199.90p196.60p199.40p3,358,194
Aug 4, 2025195.60p199.20p193.60p197.50p3,517,302
Aug 1, 2025197.00p200.60p193.20p194.60p4,570,215
Jul 31, 2025198.10p202.60p197.50p200.60p6,103,945
Jul 30, 2025195.00p203.40p190.30p199.00p6,701,323
Jul 29, 2025200.40p202.00p197.60p198.30p3,261,261
Jul 28, 2025205.00p206.60p198.80p199.80p3,179,566
Jul 25, 2025204.80p206.40p200.80p203.80p3,801,798
Jul 24, 2025200.00p206.00p196.10p205.60p5,151,185
Jul 23, 2025198.70p201.99p198.20p198.70p3,697,673
Jul 22, 2025198.40p198.90p196.30p197.70p3,117,377
Jul 21, 2025198.00p198.90p196.50p198.40p2,582,981
Jul 18, 2025197.20p198.50p194.80p197.50p3,282,772
Jul 17, 2025195.70p196.90p192.40p195.70p3,148,634
Jul 16, 2025192.70p198.30p192.00p194.10p3,086,164
Jul 15, 2025195.00p197.60p192.40p194.00p3,367,620
Jul 14, 2025191.80p194.80p189.00p194.80p3,097,631
Jul 11, 2025187.40p193.50p187.40p192.30p2,587,309
Jul 10, 2025192.10p192.30p187.50p191.00p2,149,388
Jul 9, 2025185.80p191.40p183.90p189.40p5,062,903
Jul 8, 2025188.70p192.30p188.20p188.40p3,971,797
Jul 7, 2025187.80p191.20p185.50p190.00p2,711,574
Jul 4, 2025189.80p191.00p187.70p187.70p1,681,943
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.