Abrdn (ABDN)

167.40p

17:15 16/05/25

  • 0.60% 1.00p
  • Today's Low & High
  • 166.30 / 168.20
  • Open / Previous Close
  • 167.50 / 167.40
  • 52-week range
  • 7.31% 11.40p
  • Volume
  • 2,793,677
  • Market Cap(million)
  • £3,081.40m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
16-May-25 167.40p 167.50p 168.20p 166.30p 2,793,677 n/a
15-May-25 166.40p 164.00p 167.96p 164.00p 5,713,629 n/a
14-May-25 165.00p 163.70p 165.30p 162.00p 3,898,169 n/a
13-May-25 163.30p 160.50p 163.80p 160.30p 3,867,043 n/a
12-May-25 160.60p 158.90p 163.00p 157.86p 4,920,266 n/a
09-May-25 157.00p 156.00p 157.10p 154.20p 2,050,810 n/a
08-May-25 156.80p 155.30p 159.60p 155.00p 3,124,964 n/a
07-May-25 155.00p 156.00p 156.32p 154.30p 2,795,935 n/a
06-May-25 156.60p 158.40p 159.90p 155.70p 6,566,559 n/a
02-May-25 156.70p 156.40p 157.90p 154.60p 4,311,518 n/a
01-May-25 156.50p 147.20p 156.50p 147.00p 4,625,365 n/a
30-Apr-25 147.60p 149.70p 149.70p 145.30p 4,179,287 n/a
29-Apr-25 146.20p 144.40p 148.52p 143.70p 3,144,414 n/a
28-Apr-25 144.40p 144.30p 145.00p 142.80p 3,240,564 n/a
25-Apr-25 142.90p 144.50p 144.50p 142.30p 1,969,249 n/a
24-Apr-25 142.40p 141.00p 143.40p 140.00p 1,697,540 n/a
23-Apr-25 141.00p 141.40p 143.10p 139.00p 3,670,771 n/a
22-Apr-25 139.00p 138.80p 139.80p 137.40p 2,680,140 n/a
17-Apr-25 138.40p 139.20p 140.30p 136.94p 2,776,721 n/a
16-Apr-25 139.40p 142.30p 142.80p 139.40p 4,189,130 n/a
15-Apr-25 143.10p 138.50p 143.56p 138.50p 6,425,625 n/a
14-Apr-25 138.90p 133.00p 138.90p 131.70p 6,124,429 n/a