Education
About Us
Working with TipRanks
Follow Us
Aberdeen Group (GB:ABDN)
LSE:ABDN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
179.70
183.50
178.74
183.50
183.50
+2.11%
4,225,631
0.85
Jun 05, 2025
174.60
180.20
174.50
179.70
179.70
+2.86%
5,893,729
1.15
Jun 04, 2025
180.00
180.70
173.60
174.70
174.70
-2.67%
4,269,657
0.83
Jun 03, 2025
180.90
182.90
177.30
179.50
179.50
-0.72%
6,600,405
1.28
Jun 02, 2025
175.00
181.50
173.50
180.80
180.80
+4.15%
8,264,853
1.64
May 30, 2025
171.70
175.00
171.00
173.60
173.60
+0.99%
6,184,993
1.24
May 29, 2025
171.90
173.40
167.47
171.90
171.90
+0.23%
15,798,750
3.29
May 28, 2025
170.60
172.80
170.60
171.50
171.50
+0.23%
3,889,917
0.82
May 27, 2025
170.00
173.00
168.50
171.10
171.10
+1.66%
3,865,090
0.81
May 23, 2025
165.00
169.90
163.80
168.30
168.30
-0.06%
3,827,703
0.81
May 22, 2025
167.10
169.00
166.20
168.40
168.40
0.00%
2,270,613
0.48
May 21, 2025
168.20
170.00
166.60
168.40
168.40
-0.65%
3,903,681
0.84
May 20, 2025
167.40
170.93
166.10
169.50
169.50
+1.80%
4,273,330
0.92
May 19, 2025
167.00
169.00
164.60
166.50
166.50
-0.54%
3,172,110
0.68
May 16, 2025
167.50
168.20
166.30
167.40
167.40
+0.60%
2,795,818
0.61
May 15, 2025
164.00
167.96
164.00
166.40
166.40
+0.85%
5,807,305
1.27
May 14, 2025
163.70
165.30
162.00
165.00
165.00
+1.04%
3,898,106
0.86
May 13, 2025
160.50
163.80
160.30
163.30
163.30
+1.68%
3,867,001
0.86
May 12, 2025
158.90
163.00
157.86
160.60
160.60
+2.29%
4,920,197
1.10
May 09, 2025
156.00
157.10
154.20
157.00
157.00
+0.13%
2,050,768
0.45
May 08, 2025
155.30
159.60
155.00
156.80
156.80
+1.16%
3,124,917
0.69
May 07, 2025
156.00
156.32
154.30
155.00
155.00
-1.02%
2,914,468
0.64
May 06, 2025
158.40
159.90
155.70
156.60
156.60
-0.06%
6,566,410
1.47
May 02, 2025
156.40
157.90
154.60
156.70
156.70
+0.13%
4,311,426
0.97
May 01, 2025
147.20
156.50
147.00
156.50
156.50
+6.03%
4,625,426
1.04
Apr 30, 2025
149.70
149.70
145.30
147.60
147.60
+0.96%
4,604,815
1.04
Apr 29, 2025
144.40
148.52
143.70
146.20
146.20
+1.25%
3,144,709
0.71
Apr 28, 2025
144.30
145.00
142.80
144.40
144.40
+1.05%
3,240,474
0.73
Apr 25, 2025
144.50
144.50
142.30
142.90
142.90
+0.35%
1,969,185
0.44
Apr 24, 2025
141.00
143.40
140.00
142.40
142.40
+0.99%
1,697,480
0.38
Apr 23, 2025
141.40
143.10
139.00
141.00
141.00
+1.44%
3,817,937
0.85
Apr 22, 2025
138.80
139.80
137.40
139.00
139.00
+0.43%
2,680,093
0.58
Apr 17, 2025
139.20
140.30
136.94
138.40
138.40
-0.72%
2,776,698
0.59
Apr 16, 2025
142.30
142.80
139.40
139.40
139.40
-2.59%
4,189,112
0.89
Apr 15, 2025
138.50
143.56
138.50
143.10
143.10
+3.02%
6,425,604
1.39
Apr 14, 2025
133.00
138.90
131.70
138.90
138.90
+6.76%
6,124,467
1.34
Apr 11, 2025
130.20
132.70
126.30
130.10
130.10
+0.46%
4,906,190
1.07
Apr 10, 2025
132.60
137.70
129.50
129.50
129.50
+4.69%
11,467,070
2.58
Apr 09, 2025
126.80
127.51
120.80
123.70
123.70
-5.36%
13,745,400
3.22
Apr 08, 2025
130.30
133.01
127.70
130.70
130.70
+2.75%
8,601,896
2.04
Apr 07, 2025
132.20
136.38
125.60
127.20
127.20
-6.13%
12,531,500
3.03
Apr 04, 2025
145.60
147.40
134.90
135.50
135.50
-7.57%
8,391,852
2.05
Apr 03, 2025
151.90
151.90
145.90
146.60
146.60
-3.93%
3,079,797
0.74
Apr 02, 2025
153.40
156.00
148.50
152.60
152.60
-1.74%
5,388,023
1.32
Apr 01, 2025
155.50
157.80
154.18
155.30
155.30
+0.42%
2,457,797
0.60
Mar 31, 2025
159.95
160.30
153.90
154.65
154.65
-3.52%
6,656,621
1.66
Mar 28, 2025
159.20
162.45
158.05
160.30
160.30
+0.34%
1,945,265
0.49
Mar 27, 2025
161.35
162.55
158.65
159.75
159.75
-1.11%
3,483,440
0.88
Mar 26, 2025
168.50
172.15
166.90
168.85
161.55
+4.18%
6,179,863
1.59
Mar 25, 2025
166.60
172.10
166.60
169.40
162.08
+3.75%
2,580,616
0.66
Rows: