XLON:ABDN
abrdn plc Stock Price (Quote)
£158.30
+4.90 (+3.19%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £134.60 | £160.68 | Friday, 10th May 2024 ABDN.L stock ended at £158.30. This is 3.19% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.26% from a day low at £152.65 to a day high of £160.68. |
| 90 days | £134.60 | £174.15 | |
| 52 weeks | £134.60 | £238.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | £153.40 | £160.68 | £152.65 | £158.30 | 5 892 512 |
| May 09, 2024 | £153.40 | £153.40 | £153.40 | £153.40 | 0 |
| May 08, 2024 | £154.70 | £156.60 | £152.45 | £153.40 | 2 125 863 |
| May 07, 2024 | £157.55 | £158.90 | £154.10 | £154.25 | 8 348 084 |
| May 03, 2024 | £149.95 | £156.38 | £149.95 | £155.20 | 6 088 077 |
| May 02, 2024 | £146.55 | £150.70 | £145.98 | £149.65 | 17 656 500 |
| May 01, 2024 | £146.50 | £147.40 | £145.00 | £146.25 | 3 656 781 |
| Apr 30, 2024 | £147.65 | £149.10 | £146.50 | £146.50 | 6 259 097 |
| Apr 29, 2024 | £147.10 | £147.90 | £144.10 | £147.00 | 16 856 229 |
| Apr 26, 2024 | £144.10 | £148.90 | £142.97 | £146.05 | 6 970 958 |
| Apr 25, 2024 | £138.30 | £144.85 | £137.70 | £141.15 | 6 855 660 |
| Apr 24, 2024 | £145.00 | £145.00 | £137.10 | £138.95 | 9 190 741 |
| Apr 23, 2024 | £136.40 | £138.85 | £136.40 | £138.85 | 8 071 492 |
| Apr 22, 2024 | £138.35 | £139.20 | £135.60 | £136.70 | 6 767 319 |
| Apr 19, 2024 | £136.55 | £139.30 | £134.60 | £136.20 | 2 924 372 |
| Apr 18, 2024 | £138.70 | £140.35 | £136.30 | £138.20 | 2 484 863 |
| Apr 17, 2024 | £135.65 | £140.25 | £135.65 | £137.80 | 4 010 196 |
| Apr 16, 2024 | £138.95 | £139.65 | £136.05 | £136.80 | 4 561 564 |
| Apr 15, 2024 | £138.80 | £143.55 | £138.80 | £141.05 | 5 595 384 |
| Apr 12, 2024 | £142.70 | £142.70 | £138.90 | £139.45 | 3 558 517 |
| Apr 11, 2024 | £139.60 | £142.40 | £138.95 | £140.85 | 3 908 408 |
| Apr 10, 2024 | £141.95 | £144.95 | £139.05 | £141.55 | 5 479 070 |
| Apr 09, 2024 | £140.25 | £143.70 | £140.10 | £141.95 | 5 532 994 |
| Apr 08, 2024 | £138.40 | £142.55 | £138.16 | £141.50 | 5 327 241 |
| Apr 05, 2024 | £139.00 | £139.95 | £136.20 | £138.85 | 6 971 400 |
