1. Share Prices

  2. Aberdeen Group PLC (ABDN)

197.50p+2.90 (+1.49%)04 Aug 2025, 17:24
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
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
Jul 3, 2025187.40p192.38p186.70p190.80p2,802,626
Jul 2, 2025187.70p188.80p182.30p186.80p5,372,126
Jul 1, 2025187.30p189.50p185.90p186.90p3,839,750
Jun 30, 2025190.60p192.60p187.10p187.20p4,845,563
Jun 27, 2025191.20p192.80p188.20p190.00p7,023,572
Jun 26, 2025192.60p194.40p190.00p190.00p4,506,862
Jun 25, 2025191.00p192.50p188.70p192.40p3,223,395
Jun 24, 2025187.00p191.30p185.60p190.40p5,783,388
Jun 23, 2025184.90p188.00p184.70p186.00p3,656,274
Jun 20, 2025189.00p190.90p186.60p186.80p9,429,408
Jun 19, 2025189.00p193.20p186.50p187.80p2,903,068
Jun 18, 2025192.90p194.20p187.50p190.40p3,829,353
Jun 17, 2025188.60p191.80p187.30p191.50p5,258,315
Jun 16, 2025186.30p191.10p185.90p190.20p2,983,834
Jun 13, 2025188.80p191.50p183.30p185.70p4,413,025
Jun 12, 2025193.30p194.50p190.80p191.30p3,908,888
Jun 11, 2025195.90p197.80p193.70p194.50p3,779,047
Jun 10, 2025191.20p200.14p190.20p195.70p10,656,197
Jun 9, 2025183.50p184.60p182.60p184.00p2,414,960
Jun 6, 2025179.70p183.50p178.74p183.50p4,225,630
Jun 5, 2025174.60p180.20p174.50p179.70p5,893,728
Jun 4, 2025180.00p180.70p173.60p174.70p4,269,656
Jun 3, 2025180.90p182.90p177.30p179.50p6,600,405
Jun 2, 2025175.00p181.50p173.50p180.80p8,264,853
May 30, 2025171.70p175.00p171.00p173.60p6,184,992
May 29, 2025171.90p173.40p167.47p171.90p15,798,753
May 28, 2025170.60p172.80p170.60p171.50p3,889,916
May 27, 2025170.00p173.00p168.50p171.10p3,865,089
May 23, 2025165.00p169.90p163.80p168.30p3,827,702
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC488.6022.83
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.868.08
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Moonpig Group PLC201.00-4.51
Senior PLC187.00-3.61
Haleon PLC355.80-2.63
Rentokil Initial PLC354.30-2.02
Convatec Group PLC226.40-1.99