tiprankstipranks
Trending News
More News >
Aberdeen Group (GB:ABDN)
LSE:ABDN
UK Market
Advertisement

Aberdeen Group (ABDN) Historical Prices

Compare
566 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
201.60
203.00
194.10
199.00
199.00
-2.93%
9,919,126
2.82
Oct 16, 2025
208.60
209.40
203.80
205.00
205.00
-1.35%
1,521,820
0.43
Oct 15, 2025
209.80
211.40
207.00
207.80
207.80
-0.76%
4,534,535
1.29
Oct 14, 2025
208.20
209.80
205.80
209.40
209.40
-0.38%
4,329,002
1.24
Oct 13, 2025
205.40
210.20
205.00
210.20
210.20
+2.24%
3,657,625
1.05
Oct 10, 2025
210.60
210.60
205.60
205.60
205.60
-2.00%
3,757,708
1.08
Oct 09, 2025
206.80
210.40
205.80
209.80
209.80
+0.87%
2,347,394
0.67
Oct 08, 2025
209.20
210.40
196.44
208.00
208.00
-0.38%
14,009,810
4.25
Oct 07, 2025
209.20
210.20
205.20
208.80
208.80
+0.19%
3,257,733
0.98
Oct 06, 2025
209.00
209.80
203.20
208.40
208.40
+0.68%
4,063,000
1.22
Oct 03, 2025
201.60
207.00
200.80
207.00
207.00
+3.09%
5,408,461
1.65
Oct 02, 2025
198.90
201.80
197.70
200.80
200.80
+1.26%
4,553,692
1.41
Oct 01, 2025
193.30
199.00
193.30
198.30
198.30
+0.41%
2,864,238
0.88
Sep 30, 2025
195.00
198.50
193.70
197.50
197.50
+1.65%
4,608,062
1.42
Sep 29, 2025
189.90
195.60
189.90
194.30
194.30
+0.62%
4,389,018
1.35
Sep 26, 2025
190.40
193.60
190.10
193.10
193.10
+1.63%
2,219,597
0.68
Sep 25, 2025
189.90
191.80
188.90
190.00
190.00
-0.42%
4,903,587
1.48
Sep 24, 2025
190.00
192.40
188.60
190.80
190.80
+0.05%
3,091,321
0.93
Sep 23, 2025
189.30
191.50
189.20
190.70
190.70
+1.06%
2,540,539
0.76
Sep 22, 2025
188.80
190.30
187.50
188.70
188.70
-0.05%
1,317,799
0.39
Sep 19, 2025
189.10
189.64
186.70
188.80
188.80
+0.43%
5,482,955
1.62
Sep 18, 2025
186.40
189.00
185.40
188.00
188.00
+0.80%
2,463,788
0.70
Sep 17, 2025
185.30
187.70
182.90
186.50
186.50
+1.69%
2,025,688
0.58
Sep 16, 2025
187.00
187.90
183.10
183.40
183.40
-1.66%
1,688,250
0.48
Sep 15, 2025
185.20
187.60
185.00
186.50
186.50
+1.19%
2,101,446
0.58
Sep 12, 2025
186.50
188.30
184.30
184.30
184.30
-0.86%
2,534,400
0.70
Sep 11, 2025
182.60
186.40
181.80
185.90
185.90
+2.14%
1,859,628
0.51
Sep 10, 2025
184.80
184.80
180.80
182.00
182.00
-0.22%
3,484,750
0.95
Sep 09, 2025
183.90
185.20
178.00
182.40
182.40
-0.82%
5,994,901
1.66
Sep 08, 2025
186.60
189.70
177.52
183.90
183.90
-1.76%
4,603,165
1.24
Sep 05, 2025
187.80
189.70
185.90
187.20
187.20
-0.27%
2,025,953
0.54
Sep 04, 2025
184.60
188.50
184.10
187.70
187.70
+1.13%
2,565,146
0.68
Sep 03, 2025
183.30
187.30
181.10
185.60
185.60
+1.09%
3,774,980
1.00
Sep 02, 2025
194.10
194.40
183.40
183.60
183.60
-5.26%
6,296,298
1.68
Sep 01, 2025
198.90
198.90
193.50
193.80
193.80
-0.46%
2,192,759
0.57
Aug 29, 2025
194.90
195.80
193.60
194.70
194.70
-0.21%
2,031,117
0.52
Aug 28, 2025
196.00
197.40
193.70
195.10
195.10
-0.41%
1,329,622
0.33
Aug 27, 2025
197.90
199.00
195.20
195.90
195.90
-0.76%
2,465,976
0.59
Aug 26, 2025
198.30
198.90
195.60
197.40
197.40
-1.40%
3,326,627
0.79
Aug 22, 2025
196.00
201.00
195.20
200.20
200.20
+1.99%
2,359,100
0.56
Aug 21, 2025
199.00
199.00
195.10
196.30
196.30
-1.06%
2,125,216
0.50
Aug 20, 2025
196.10
204.64
194.70
198.40
198.40
+1.54%
2,831,987
0.67
Aug 19, 2025
190.60
197.50
190.60
195.40
195.40
+0.51%
1,787,874
0.42
Aug 18, 2025
195.50
195.83
192.60
194.40
194.40
+0.26%
3,330,478
0.77
Aug 15, 2025
196.00
197.80
192.77
193.90
193.90
-0.72%
2,667,791
0.62
Aug 14, 2025
196.60
197.70
193.90
195.30
195.30
+0.10%
3,039,365
0.71
Aug 13, 2025
205.00
205.80
202.40
202.40
195.10
+2.93%
3,878,682
0.89
Aug 12, 2025
204.80
206.80
203.00
204.00
196.64
+3.34%
3,098,469
0.71
Aug 11, 2025
205.00
205.73
202.40
204.80
197.41
+4.25%
2,592,782
0.59
Aug 08, 2025
203.00
204.72
200.80
203.80
196.45
+4.15%
2,482,009
0.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis