1. Share Prices

  2. Aberdeen Group PLC (ABDN)

202.60p-1.60 (-0.78%)06 Nov 2025, 13:11
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
Nov 5, 2025204.60p207.00p202.60p204.20p3,330,029
Nov 4, 2025203.20p206.60p200.00p204.60p2,897,864
Nov 3, 2025204.60p205.80p201.80p205.00p1,951,558
Oct 31, 2025204.20p206.60p203.00p203.00p1,994,332
Oct 30, 2025206.00p206.40p202.00p204.40p1,874,113
Oct 29, 2025207.40p208.60p205.40p205.40p3,860,281
Oct 28, 2025206.60p209.40p205.00p206.40p2,334,275
Oct 27, 2025206.00p210.00p202.20p206.80p5,024,791
Oct 24, 2025206.60p206.80p200.60p204.40p1,929,540
Oct 23, 2025202.80p205.67p199.40p203.80p3,088,310
Oct 22, 2025208.60p209.20p194.87p201.80p3,480,048
Oct 21, 2025205.80p205.80p199.80p201.40p3,051,864
Oct 20, 2025200.00p203.00p198.60p203.00p2,463,933
Oct 17, 2025201.60p203.00p194.10p199.00p9,919,125
Oct 16, 2025208.60p209.40p203.80p205.00p1,521,820
Oct 15, 2025209.80p211.40p207.00p207.80p4,534,535
Oct 14, 2025208.20p209.80p205.80p209.40p4,329,001
Oct 13, 2025205.40p210.20p205.00p210.20p3,657,625
Oct 10, 2025210.60p210.60p205.60p205.60p3,757,708
Oct 9, 2025206.80p210.40p205.80p209.80p2,347,394
Oct 8, 2025209.20p210.40p196.44p208.00p14,009,817
Oct 7, 2025209.20p210.20p205.20p208.80p3,257,732
Oct 6, 2025209.00p209.80p203.20p208.40p4,063,000
Oct 3, 2025201.60p207.00p200.80p207.00p5,408,460
Oct 2, 2025198.90p201.80p197.70p200.80p4,553,692
Oct 1, 2025193.30p199.00p193.30p198.30p2,864,238
Sep 30, 2025195.00p198.50p193.70p197.50p4,608,062
Sep 29, 2025189.90p195.60p189.90p194.30p4,389,017
Sep 26, 2025190.40p193.60p190.10p193.10p2,219,597
Sep 25, 2025189.90p191.80p188.90p190.00p4,903,587
Sep 24, 2025190.00p192.40p188.60p190.80p3,091,321
Sep 23, 2025189.30p191.50p189.20p190.70p2,540,538
Sep 22, 2025188.80p190.30p187.50p188.70p1,317,798
Sep 19, 2025189.10p189.64p186.70p188.80p5,482,954
Sep 18, 2025186.40p189.00p185.40p188.00p2,463,787
Sep 17, 2025185.30p187.70p182.90p186.50p2,025,688
Sep 16, 2025187.00p187.90p183.10p183.40p1,688,249
Sep 15, 2025185.20p187.60p185.00p186.50p2,101,445
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC176.6013.94
Imi PLC2,562.006.66
Rs Group PLC587.006.24
Ceres Power Holdings PLC394.806.19
Sainsbury (J) PLC355.605.46
Tate & Lyle PLC396.204.81

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,235.44-11.34
Hikma Pharmaceuticals PLC1,595.00-9.94
Ashmore Group PLC171.50-8.48
Tbc Bank Group PLC3,975.00-7.45
Metlen Energy & Metals PLC42.80-7.26
Diageo PLC1,688.50-6.06