Education
About Us
Working with TipRanks
Follow Us
Aberdeen Group (GB:ABDN)
LSE:ABDN
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 07, 2025
204.60
204.60
201.40
203.00
195.68
+4.36%
3,125,216
0.71
Aug 06, 2025
201.00
203.80
198.40
201.80
194.52
+4.99%
3,271,956
0.74
Aug 05, 2025
199.40
199.90
196.60
199.40
192.21
+4.74%
3,358,195
0.77
Aug 04, 2025
195.60
199.20
193.60
197.50
190.38
+5.29%
3,517,302
0.79
Aug 01, 2025
197.00
200.60
193.20
194.60
187.58
+0.64%
4,570,216
1.03
Jul 31, 2025
198.10
202.60
197.50
200.60
193.36
+4.58%
6,103,945
1.39
Jul 30, 2025
195.00
203.40
190.30
199.00
191.82
+4.11%
6,701,323
1.53
Jul 29, 2025
200.40
202.00
197.60
198.30
191.15
+2.96%
3,261,261
0.75
Jul 28, 2025
205.00
206.60
198.80
199.80
192.59
+1.71%
3,179,566
0.73
Jul 25, 2025
204.80
206.40
200.80
203.80
196.45
+2.83%
3,801,799
0.88
Jul 24, 2025
200.00
206.00
196.10
205.60
198.18
+7.34%
5,151,185
1.20
Jul 23, 2025
198.70
201.99
198.20
198.70
191.53
+4.27%
3,697,674
0.86
Jul 22, 2025
198.40
198.90
196.30
197.70
190.57
+3.38%
3,117,377
0.73
Jul 21, 2025
198.00
198.90
196.50
198.40
191.24
+4.21%
2,582,982
0.60
Jul 18, 2025
197.20
198.50
194.80
197.50
190.38
+4.70%
3,282,773
0.76
Jul 17, 2025
195.70
196.90
192.40
195.70
188.64
+4.60%
3,148,635
0.72
Jul 16, 2025
192.70
198.30
192.00
194.10
187.10
+3.80%
3,086,164
0.70
Rows: