Dark

ABDN
ABERDEEN GROUP PLC
stock LSE

Inactive

Jul 1, 2024

149.30GBX+0.742%(+1.10)4,908,861

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	149.5000	151.2000	149.2500	149.3000	+0.742%	4,908,861	0.000%
2024-06-28	147.0500	150.1000	147.0500	148.2000	-0.437%	7,284,712	+0.742%
2024-06-27	151.5500	151.5500	148.3500	148.8500	+0.608%	7,294,134	+0.302%
2024-06-26	146.4000	149.6500	146.1000	147.9500	+0.441%	6,585,113	+0.912%
2024-06-25	153.1000	154.0000	145.7500	147.3000	-3.757%	13,473,449	+1.358%
2024-06-24	150.1500	153.2500	149.9000	153.0500	+1.056%	6,838,310	-2.450%
2024-06-21	149.3000	151.4500	146.7500	151.4500	+2.193%	21,276,803	-1.420%
2024-06-20	144.4500	148.2000	144.4500	148.2000	+2.667%	4,941,061	+0.742%
2024-06-19	145.0000	147.1500	144.1000	144.3500	-2.235%	4,250,928	+3.429%
2024-06-18	148.2000	148.7000	145.2000	147.6500	+2.039%	5,247,950	+1.118%
2024-06-17	142.6500	145.3500	141.9000	144.7000	+1.083%	8,059,545	+3.179%
2024-06-14	144.9000	144.9000	141.2000	143.1500	-0.694%	4,487,765	+4.296%
2024-06-13	150.5500	151.5500	144.1500	144.1500	-4.568%	6,901,482	+3.573%
2024-06-12	148.7500	151.8000	147.3500	151.0500	+1.957%	7,743,804	-1.159%
2024-06-11	150.0000	151.0000	146.9500	148.1500	-1.200%	4,925,432	+0.776%
2024-06-10	155.0000	155.0000	149.4000	149.9500	-1.543%	5,678,917	-0.433%
2024-06-07	156.0000	156.0000	151.0000	152.3000	-1.200%	5,182,340	-1.970%
2024-06-06	152.0000	154.8500	151.2500	154.1500	+1.381%	7,300,258	-3.146%
2024-06-05	151.9500	152.8000	150.5500	152.0500	+0.396%	11,107,611	-1.809%
2024-06-04	155.3000	155.9000	149.5000	151.4500	-3.041%	14,118,191	-1.420%
2024-06-03	156.0000	158.7500	155.0500	156.2000	+0.742%	5,384,437	-4.417%
2024-05-31	154.8000	156.5000	152.2500	155.0500	+0.065%	158,451,835	-3.708%
2024-05-30	148.4500	155.6500	146.5500	154.9500	+3.334%	7,703,610	-3.646%
2024-05-29	153.8000	154.3500	149.9500	149.9500	-3.164%	5,536,536	-0.433%
2024-05-28	158.5500	159.2000	154.8500	154.8500	-2.334%	4,576,466	-3.584%
2024-05-24	154.3500	159.2500	154.1500	158.5500	+1.635%	6,753,689	-5.834%
2024-05-23	152.7000	157.3000	152.7000	156.0000	+2.564%	7,354,160	-4.295%
2024-05-22	152.7000	153.3000	150.6500	152.1000	-0.653%	4,468,680	-1.841%
2024-05-21	154.2500	154.2500	150.0000	153.1000	0.000%	7,903,502	-2.482%
2024-05-20	153.5000	156.3500	152.1500	153.1000	0.000%	17,324,715	-2.482%
2024-05-17	155.4000	156.5500	152.2500	153.1000	-1.859%	4,044,356	-2.482%
2024-05-16	157.3500	157.6000	154.9500	156.0000	-0.605%	3,087,041	-4.295%
2024-05-15	157.1000	157.5500	155.5000	156.9500	+0.223%	4,429,332	-4.874%
2024-05-14	154.0000	158.2000	152.3000	156.6000	+0.935%	7,499,428	-4.662%
2024-05-13	157.6500	159.2500	154.5500	155.1500	-1.990%	9,429,694	-3.771%
2024-05-10	153.4000	159.9500	153.4000	158.3000	+3.026%	5,892,472	-5.685%
2024-05-09	153.0500	154.0500	152.8000	153.6500	-0.260%	2,665,261	-2.831%
2024-05-08	154.7000	154.7000	152.4500	154.0500	-0.130%	7,034,863	-3.083%
2024-05-07	157.5500	158.9000	154.1000	154.2500	+3.074%	8,348,051	-3.209%
2024-05-02	146.5500	150.7000	146.5500	149.6500	+2.325%	17,656,481	-0.234%
2024-05-01	146.5000	147.1000	145.6500	146.2500	+9,944.643%	3,656,768	+2.085%
2024-03-22	1.4605	1.4815	1.4550	1.4560	-0.885%	8,058,845	+10,154.121%
2024-03-21	1.4535	1.4815	1.4445	1.4690	+3.124%	9,512,881	+10,063.376%
2024-03-20	1.4125	1.4305	1.4080	1.4245	+0.778%	10,672,163	+10,380.870%
2024-03-19	1.3820	1.4135	1.3770	1.4135	+2.095%	8,014,353	+10,462.434%
2024-03-18	1.3935	1.3975	1.3630	1.3845	-0.824%	8,421,128	+10,683.676%
2024-03-15	1.4200	1.4220	1.3925	1.3960	-0.711%	27,076,235	+10,594.842%
2024-03-14	1.4270	1.4450	1.3940	1.4060	-5.511%	9,581,245	+10,518.777%
2024-03-13	1.5135	1.5495	1.4880	1.4880	-3.533%	10,638,370	+9,933.602%
2024-03-12	1.5320	1.5575	1.5265	1.5425	+1.581%	14,535,591	+9,579.092%
2024-03-11	1.5240	1.5495	1.5080	1.5185	-0.328%	6,337,095	+9,732.071%
2024-03-08	1.5320	1.5410	1.5215	1.5235	-0.522%	4,587,067	+9,699.803%
2024-03-07	1.5200	1.5505	1.5125	1.5315	+0.065%	6,875,405	+9,648.612%
2024-03-06	1.5185	1.5445	1.5120	1.5305	+0.790%	3,297,206	+9,654.982%
2024-03-05	1.5180	1.5245	1.5020	1.5185	-0.654%	5,140,315	+9,732.071%
2024-03-04	1.5465	1.5465	1.5120	1.5285	-1.673%	6,338,230	+9,667.746%
2024-03-01	1.5880	1.5925	1.5335	1.5545	-1.239%	5,986,528	+9,504.374%
2024-02-29	1.5465	1.5955	1.5465	1.5740	+2.108%	11,258,864	+9,385.388%
2024-02-28	1.5740	1.5905	1.5210	1.5415	-1.312%	7,301,550	+9,585.371%
2024-02-27	1.6280	1.7415	1.5205	1.5620	-3.282%	13,935,969	+9,458.259%
2024-02-26	1.6345	1.6435	1.6125	1.6150	-1.554%	6,042,562	+9,144.582%
2024-02-23	1.6305	1.6505	1.6215	1.6405	+0.030%	5,535,752	+9,000.884%
2024-02-22	1.6620	1.6620	1.6325	1.6400	+0.214%	6,194,838	+9,003.659%
2024-02-21	1.5905	1.6365	1.5905	1.6365	+2.763%	13,441,466	+9,023.129%
2024-02-20	1.5760	1.6110	1.5760	1.5925	-0.871%	11,782,997	+9,275.196%
2024-02-19	1.6340	1.6425	1.6065	1.6065	-2.222%	5,205,448	+9,193.495%
2024-02-16	1.5925	1.6510	1.5925	1.6430	+0.890%	7,762,897	+8,987.036%
2024-02-15	1.6215	1.6380	1.6090	1.6285	+1.086%	3,332,447	+9,067.946%
2024-02-14	1.5800	1.6280	1.5800	1.6110	+1.385%	3,810,831	+9,167.536%
2024-02-13	1.6500	1.6500	1.5820	1.5890	-3.901%	4,744,804	+9,295.846%
2024-02-12	1.6200	1.6535	1.6200	1.6535	+1.598%	8,384,259	+8,929.332%
2024-02-09	1.6330	1.6490	1.6185	1.6275	-0.306%	3,211,590	+9,073.579%
2024-02-08	1.6000	1.6545	1.6000	1.6325	+1.021%	8,822,207	+9,045.482%
2024-02-07	1.6300	1.6340	1.6130	1.6160	-1.071%	7,926,433	+9,138.861%
2024-02-06	1.6385	1.6575	1.6235	1.6335	-0.275%	5,151,928	+9,039.884%
2024-02-05	1.6400	1.6795	1.6265	1.6380	-1.740%	6,117,151	+9,014.774%
2024-02-02	1.7005	1.7125	1.6575	1.6670	-0.567%	2,709,535	+8,856.209%
2024-02-01	1.6700	1.6985	1.6685	1.6765	-0.504%	5,745,677	+8,805.458%
2024-01-31	1.6785	1.7055	1.6700	1.6850	+0.089%	4,675,651	+8,760.534%
2024-01-30	1.6770	1.7075	1.6770	1.6835	+0.119%	3,924,271	+8,768.429%
2024-01-29	1.7610	1.7610	1.6815	1.6815	-4.106%	4,964,715	+8,778.977%
2024-01-26	1.7155	1.7545	1.7100	1.7535	+2.126%	6,924,556	+8,414.400%
2024-01-25	1.7425	1.7425	1.6885	1.7170	-0.348%	7,288,446	+8,595.399%
2024-01-23	1.8170	1.8170	1.7230	1.7230	-3.175%	9,472,890	+8,565.119%
2024-01-22	1.7485	1.7915	1.7485	1.7795	-0.336%	3,602,578	+8,289.997%
2024-01-19	1.7630	1.8065	1.7630	1.7855	-0.723%	6,184,293	+8,261.803%
2024-01-18	1.7265	1.7985	1.7245	1.7985	+4.140%	6,257,684	+8,201.362%
2024-01-17	1.7500	1.7500	1.6885	1.7270	-0.690%	4,367,562	+8,545.049%
2024-01-16	1.6890	1.7445	1.6825	1.7390	+2.144%	11,861,966	+8,485.394%
2024-01-15	1.6945	1.7035	1.6800	1.7025	+0.949%	2,984,907	+8,669.457%
2024-01-12	1.7035	1.7220	1.6865	1.6865	+0.030%	4,251,082	+8,752.653%
2024-01-11	1.7065	1.7335	1.6860	1.6860	-1.201%	9,483,412	+8,755.279%
2024-01-10	1.6870	1.7160	1.6870	1.7065	0.000%	3,448,708	+8,648.901%
2024-01-09	1.7345	1.7400	1.6905	1.7065	-1.216%	5,755,018	+8,648.901%
2024-01-08	1.6860	1.7275	1.6860	1.7275	+1.083%	4,826,331	+8,542.547%
2024-01-05	1.7160	1.7240	1.6875	1.7090	-1.442%	4,378,453	+8,636.103%
2024-01-04	1.6860	1.7340	1.6860	1.7340	+1.078%	4,403,136	+8,510.150%
2024-01-03	1.7400	1.7600	1.6975	1.7155	-1.831%	5,308,220	+8,603.002%
2024-01-02	1.7915	1.8030	1.7425	1.7475	-2.183%	3,877,419	+8,443.634%
2023-12-29	1.7715	1.8085	1.7715	1.7865	-0.446%	2,121,532	+8,257.123%
2023-12-28	1.8040	1.8160	1.7880	1.7945	-0.692%	2,852,230	+8,219.866%
2023-12-27	1.8225	1.8395	1.8045	1.8070	-1.041%	6,723,805	+8,162.313%
2023-12-22	1.8160	1.8260	1.7975	1.8260	+0.495%	2,374,762	+8,076.342%
2023-12-21	1.8140	1.8255	1.8075	1.8170	-1.169%	4,709,239	+8,116.841%
2023-12-20	1.8395	1.8545	1.8245	1.8385	+0.685%	5,329,458	+8,020.751%
2023-12-19	1.8300	1.8550	1.8170	1.8260	-0.707%	5,347,996	+8,076.342%
2023-12-18	1.7935	1.8540	1.7920	1.8390	+0.300%	12,082,659	+8,018.543%
2023-12-15	1.8210	1.8635	1.8210	1.8335	+0.686%	13,450,579	+8,042.896%
2023-12-14	1.7705	1.8465	1.7705	1.8210	+5.626%	7,882,677	+8,098.792%
2023-12-13	1.6950	1.7415	1.6950	1.7240	+0.408%	7,304,461	+8,560.093%
2023-12-12	1.8095	1.8095	1.6935	1.7170	-5.138%	10,613,555	+8,595.399%
2023-12-11	1.7965	1.8145	1.7850	1.8100	+1.117%	5,696,454	+8,148.619%
2023-12-08	1.7600	1.8005	1.7555	1.7900	+1.907%	7,217,732	+8,240.782%
2023-12-07	1.7275	1.7640	1.7165	1.7565	+1.181%	5,890,042	+8,399.858%
2023-12-06	1.6745	1.7445	1.6725	1.7360	+3.642%	7,024,474	+8,500.230%
2023-12-05	1.6200	1.6925	1.6200	1.6750	+1.300%	6,702,976	+8,813.433%
2023-12-04	1.6385	1.6810	1.6385	1.6535	+0.731%	6,145,058	+8,929.332%
2023-12-01	1.6310	1.6545	1.6305	1.6415	+0.736%	5,233,377	+8,995.340%
2023-11-30	1.6345	1.6610	1.6070	1.6295	-2.542%	28,724,878	+9,062.320%
2023-11-29	1.6415	1.6735	1.6370	1.6720	+2.107%	5,064,343	+8,829.426%
2023-11-28	1.6315	1.6535	1.6265	1.6375	-1.385%	5,843,078	+9,017.557%
2023-11-27	1.6740	1.6970	1.6550	1.6605	-1.629%	6,033,462	+8,891.268%
2023-11-24	1.6505	1.6980	1.6505	1.6880	+0.446%	4,820,412	+8,744.787%
2023-11-23	1.6685	1.7070	1.6685	1.6805	-1.379%	5,138,154	+8,784.261%
2023-11-22	1.6850	1.7185	1.6810	1.7040	+1.128%	7,241,006	+8,661.737%
2023-11-21	1.7030	1.7240	1.6800	1.6850	-2.006%	6,196,088	+8,760.534%
2023-11-20	1.7160	1.7325	1.7090	1.7195	-0.145%	7,055,526	+8,582.757%
2023-11-17	1.6965	1.7545	1.6915	1.7220	+1.533%	7,361,888	+8,570.151%
2023-11-16	1.7395	1.7500	1.6960	1.6960	-3.279%	7,788,246	+8,703.066%
2023-11-15	1.7245	1.7875	1.7195	1.7535	+1.829%	10,486,479	+8,414.400%
2023-11-14	1.6295	1.7260	1.6295	1.7220	+3.330%	8,157,703	+8,570.151%
2023-11-13	1.6180	1.6715	1.6180	1.6665	+0.543%	8,531,937	+8,858.896%
2023-11-10	1.6900	1.6900	1.6375	1.6575	-0.778%	8,693,232	+8,907.541%
2023-11-09	1.6450	1.6790	1.6375	1.6705	+1.458%	8,830,943	+8,837.444%
2023-11-08	1.6080	1.6710	1.6080	1.6465	+0.152%	7,205,140	+8,967.719%
2023-11-07	1.6145	1.6555	1.6145	1.6440	+0.428%	6,370,694	+8,981.509%
2023-11-06	1.6460	1.6900	1.6370	1.6370	-2.877%	10,870,830	+9,020.342%
2023-11-03	1.6500	1.7115	1.6385	1.6855	+3.247%	7,617,700	+8,757.906%
2023-11-02	1.5740	1.6355	1.5600	1.6325	+4.447%	6,323,479	+9,045.482%
2023-11-01	1.5380	1.5795	1.5380	1.5630	-0.223%	7,812,590	+9,452.143%
2023-10-31	1.5695	1.5910	1.5585	1.5665	+1.228%	6,060,503	+9,430.801%
2023-10-30	1.5620	1.5725	1.5475	1.5475	+0.357%	6,646,890	+9,547.819%
2023-10-27	1.5260	1.5665	1.5260	1.5420	+0.784%	5,729,262	+9,582.231%
2023-10-26	1.5035	1.5410	1.4975	1.5300	+0.625%	6,523,252	+9,658.170%
2023-10-25	1.5350	1.5360	1.5065	1.5205	-0.977%	7,016,317	+9,719.138%
2023-10-24	1.5495	1.5605	1.5305	1.5355	-0.615%	6,641,172	+9,623.217%
2023-10-23	1.5100	1.5505	1.4990	1.5450	+2.386%	8,423,625	+9,563.430%
2023-10-20	1.5115	1.5350	1.5075	1.5090	-1.694%	12,596,832	+9,793.970%
2023-10-19	1.5550	1.5850	1.5350	1.5350	-4.033%	15,871,950	+9,626.384%
2023-10-18	1.6210	1.6210	1.5880	1.5995	-1.021%	11,299,894	+9,234.167%
2023-10-17	1.6340	1.6475	1.6055	1.6160	-1.583%	8,813,362	+9,138.861%
2023-10-16	1.5865	1.6445	1.5815	1.6420	+4.155%	8,314,057	+8,992.570%
2023-10-13	1.6610	1.6610	1.5765	1.5765	-5.087%	10,099,615	+9,370.346%
2023-10-12	1.6545	1.6740	1.6465	1.6610	+1.250%	12,425,054	+8,888.561%
2023-10-11	1.5975	1.6460	1.5975	1.6405	+2.053%	11,628,671	+9,000.884%
2023-10-10	1.5625	1.6175	1.5625	1.6075	+3.643%	11,535,519	+9,187.714%
2023-10-09	1.5735	1.5735	1.5425	1.5510	-1.273%	8,432,401	+9,526.048%
2023-10-06	1.5550	1.5845	1.5475	1.5710	+1.486%	8,401,383	+9,403.501%
2023-10-05	1.5400	1.5590	1.5385	1.5480	+2.313%	10,365,600	+9,544.703%
2023-10-04	1.5300	1.5575	1.5080	1.5130	-1.465%	10,561,664	+9,767.812%
2023-10-03	1.5415	1.5540	1.5270	1.5355	-0.807%	9,545,936	+9,623.217%
2023-10-02	1.5825	1.6250	1.5400	1.5480	-0.610%	32,014,340	+9,544.703%
2023-09-29	1.5505	1.5740	1.5505	1.5575	+1.235%	7,155,222	+9,485.875%
2023-09-28	1.5375	1.5415	1.5210	1.5385	-0.195%	10,506,902	+9,604.257%
2023-09-27	1.5315	1.5515	1.5315	1.5415	+0.423%	8,809,277	+9,585.371%
2023-09-26	1.5260	1.5470	1.5200	1.5350	-0.325%	9,596,478	+9,626.384%
2023-09-25	1.5475	1.5560	1.5235	1.5400	-0.901%	8,882,803	+9,594.805%
2023-09-22	1.5510	1.5740	1.5425	1.5540	-0.096%	15,464,208	+9,507.465%
2023-09-21	1.5845	1.5925	1.5415	1.5555	-2.507%	8,877,543	+9,498.200%
2023-09-20	1.5800	1.6110	1.5800	1.5955	+1.398%	9,527,928	+9,257.568%
2023-09-19	1.5750	1.5975	1.5735	1.5735	0.000%	8,907,738	+9,388.402%
2023-09-18	1.6280	1.6405	1.5735	1.5735	-3.820%	10,409,849	+9,388.402%
2023-09-15	1.6335	1.6520	1.6285	1.6360	+0.988%	61,983,488	+9,025.917%
2023-09-14	1.5880	1.6250	1.5790	1.6200	+2.079%	9,716,492	+9,116.049%
2023-09-13	1.5705	1.5920	1.5565	1.5870	+0.411%	10,915,551	+9,307.687%
2023-09-12	1.5775	1.6055	1.5640	1.5805	+0.509%	12,852,445	+9,346.378%
2023-09-11	1.5560	1.5850	1.5560	1.5725	+0.479%	8,235,367	+9,394.436%
2023-09-08	1.5680	1.5785	1.5490	1.5650	-0.064%	7,988,690	+9,439.936%
2023-09-07	1.5645	1.5825	1.5475	1.5660	-0.698%	9,959,510	+9,433.844%
2023-09-06	1.5785	1.5930	1.5675	1.5770	-2.080%	7,371,001	+9,367.343%
2023-09-05	1.6235	1.6345	1.6080	1.6105	-1.739%	8,287,101	+9,170.413%
2023-09-04	1.6545	1.6645	1.6285	1.6390	-0.546%	6,512,768	+9,009.213%
2023-09-01	1.6560	1.6600	1.6390	1.6480	-0.182%	11,899,356	+8,959.466%
2023-08-31	1.6330	1.6745	1.6330	1.6510	+0.794%	42,592,440	+8,943.004%
2023-08-30	1.6410	1.6600	1.6255	1.6380	-0.091%	8,732,694	+9,014.774%
2023-08-29	1.6025	1.6445	1.6025	1.6395	+1.769%	11,911,938	+9,006.435%
2023-08-25	1.6075	1.6250	1.6035	1.6110	-0.124%	7,037,178	+9,167.536%
2023-08-23	1.6080	1.6280	1.5985	1.6130	+1.192%	7,453,920	+9,156.045%
2023-08-22	1.6115	1.6210	1.5930	1.5940	-0.685%	7,181,420	+9,266.374%
2023-08-21	1.6320	1.6385	1.5980	1.6050	-0.865%	7,798,461	+9,202.181%
2023-08-18	1.6490	1.6505	1.6040	1.6190	-2.411%	8,755,983	+9,121.742%
2023-08-17	1.6600	1.6935	1.6535	1.6590	-4.628%	8,935,716	+8,899.397%
2023-08-16	1.7695	1.7840	1.7390	1.7395	-1.945%	6,459,384	+8,482.926%
2023-08-15	1.8150	1.8150	1.7540	1.7740	-2.795%	8,165,254	+8,316.009%
2023-08-14	1.8600	1.8650	1.8145	1.8250	-2.406%	9,370,359	+8,080.822%
2023-08-11	1.9050	1.9225	1.8700	1.8700	-3.384%	7,047,300	+7,883.957%
2023-08-10	1.9360	1.9735	1.9255	1.9355	-0.540%	7,398,070	+7,613.769%
2023-08-09	1.9400	1.9825	1.9160	1.9460	+0.829%	12,832,039	+7,572.148%
2023-08-08	2.1000	2.1000	1.9300	1.9300	-11.670%	23,212,231	+7,635.751%
2023-08-07	2.1920	2.1950	2.1730	2.1850	-0.637%	4,948,990	+6,732.952%
2023-08-04	2.1930	2.2060	2.1720	2.1990	+0.733%	4,143,102	+6,689.450%
2023-08-03	2.1990	2.2130	2.1650	2.1830	-1.356%	6,944,788	+6,739.212%
2023-08-02	2.2230	2.2470	2.1930	2.2130	-2.981%	6,278,836	+6,646.498%
2023-08-01	2.3380	2.3440	2.2760	2.2810	-3.142%	16,489,239	+6,445.375%
2023-07-28	2.3480	2.3680	2.3460	2.3550	-0.296%	4,228,174	+6,239.703%
2023-07-27	2.3580	2.3690	2.3430	2.3620	+0.596%	7,120,377	+6,220.914%
2023-07-26	2.3200	2.3480	2.3200	2.3480	+0.557%	4,536,127	+6,258.603%
2023-07-25	2.3390	2.3490	2.3200	2.3350	+0.129%	4,181,017	+6,294.004%
2023-07-24	2.3190	2.3590	2.3190	2.3320	-0.128%	5,418,272	+6,302.230%
2023-07-21	2.3540	2.3600	2.3290	2.3350	-1.352%	5,560,612	+6,294.004%
2023-07-20	2.3070	2.3800	2.3050	2.3670	+2.423%	8,147,011	+6,207.562%
2023-07-19	2.2500	2.3110	2.2500	2.3110	+3.078%	6,611,051	+6,360.407%
2023-07-18	2.2100	2.2420	2.1830	2.2420	+1.632%	8,356,574	+6,559.233%
2023-07-17	2.2240	2.2240	2.1920	2.2060	-0.854%	5,337,287	+6,667.906%
2023-07-14	2.2210	2.2500	2.2030	2.2250	-0.492%	9,514,971	+6,610.112%
2023-07-13	2.2200	2.2440	2.2120	2.2360	+0.994%	5,299,051	+6,577.102%
2023-07-12	2.1730	2.2220	2.1630	2.2140	+2.405%	5,504,062	+6,643.451%
2023-07-11	2.1470	2.1630	2.1430	2.1620	+0.652%	4,983,203	+6,805.643%
2023-07-10	2.1320	2.1530	2.1260	2.1480	+0.327%	6,871,564	+6,850.652%
2023-07-07	2.1140	2.1410	2.1050	2.1410	+1.373%	5,814,913	+6,873.377%
2023-07-06	2.1830	2.1830	2.0980	2.1120	-3.869%	7,958,331	+6,969.129%
2023-07-05	2.2200	2.2410	2.1960	2.1970	-1.832%	10,428,199	+6,695.630%
2023-07-04	2.2420	2.2560	2.2250	2.2380	+0.134%	12,402,377	+6,571.135%
2023-07-03	2.2020	2.2390	2.1900	2.2350	+2.429%	13,909,068	+6,580.089%
2023-06-30	2.1700	2.1970	2.1600	2.1820	+1.253%	11,416,949	+6,742.346%
2023-06-29	2.1600	2.1750	2.1440	2.1550	+0.373%	10,123,400	+6,828.074%
2023-06-28	2.1030	2.1570	2.0950	2.1470	+2.482%	11,156,973	+6,853.889%
2023-06-27	2.0640	2.1040	2.0620	2.0950	+1.110%	12,602,645	+7,026.492%
2023-06-26	2.0700	2.0770	2.0280	2.0720	+0.339%	15,228,337	+7,105.598%
2023-06-23	2.1110	2.1110	2.0470	2.0650	-0.386%	9,960,517	+7,130.024%
2023-06-22	2.1240	2.1290	2.0620	2.0730	-2.858%	14,574,212	+7,102.123%
2023-06-21	2.1240	2.1680	2.1150	2.1340	-0.187%	10,195,363	+6,896.251%
2023-06-20	2.1440	2.1600	2.1230	2.1380	-0.651%	9,009,394	+6,883.162%
2023-06-19	2.1340	2.1570	2.1070	2.1520	+0.140%	10,689,628	+6,837.732%
2023-06-16	2.1680	2.1840	2.1360	2.1490	-0.601%	21,105,355	+6,847.417%
2023-06-15	2.1340	2.1830	2.1340	2.1620	-0.231%	7,095,661	+6,805.643%
2023-06-14	2.1480	2.1800	2.1260	2.1670	+0.417%	8,641,063	+6,789.709%
2023-06-13	2.1750	2.1910	2.1500	2.1580	-0.231%	8,157,700	+6,818.443%
2023-06-12	2.1590	2.2000	2.1540	2.1630	+0.933%	7,626,909	+6,802.450%
2023-06-09	2.1650	2.1700	2.1390	2.1430	-0.970%	8,934,287	+6,866.869%
2023-06-08	2.1540	2.1900	2.1510	2.1640	+0.651%	10,200,435	+6,799.261%
2023-06-07	2.1700	2.1890	2.1500	2.1500	-1.602%	6,614,560	+6,844.186%
2023-06-06	2.0900	2.2020	2.0850	2.1850	+4.048%	9,390,227	+6,732.952%
2023-06-05	2.0540	2.1330	2.0380	2.1000	+3.194%	9,433,504	+7,009.524%
2023-06-02	1.9930	2.0400	1.9830	2.0350	+2.493%	3,255,305	+7,236.609%
2023-06-01	1.9890	2.0080	1.9755	1.9855	+0.025%	2,532,736	+7,419.516%
2023-05-31	2.0400	2.0430	1.9805	1.9850	-3.029%	25,411,718	+7,421.411%
2023-05-30	2.0270	2.0780	1.9750	2.0470	+1.437%	6,746,097	+7,193.600%
2023-05-26	2.0200	2.0260	1.9765	2.0180	+1.509%	2,696,246	+7,298.414%
2023-05-25	2.0020	2.0120	1.9580	1.9880	-1.438%	4,936,378	+7,410.060%
2023-05-24	2.0850	2.1000	2.0090	2.0170	-4.453%	30,459,203	+7,302.082%
2023-05-23	2.1160	2.1290	2.0980	2.1110	-0.283%	5,601,278	+6,972.477%
2023-05-22	2.1300	2.1300	2.1080	2.1170	-0.094%	12,416,507	+6,952.433%
2023-05-19	2.1020	2.1270	2.0940	2.1190	+0.379%	4,153,456	+6,945.776%
2023-05-18	2.0850	2.1200	2.0820	2.1110	+2.030%	3,779,520	+6,972.477%
2023-05-17	2.0490	2.0720	2.0430	2.0690	+0.145%	3,013,655	+7,116.046%
2023-05-16	2.0560	2.0820	2.0540	2.0660	+0.048%	3,616,174	+7,126.525%
2023-05-15	2.0910	2.0910	2.0480	2.0650	-0.386%	1,996,962	+7,130.024%
2023-05-12	2.0810	2.1150	2.0630	2.0730	-0.384%	2,649,322	+7,102.123%
2023-05-11	2.0540	2.0810	2.0380	2.0810	+1.364%	3,395,975	+7,074.435%
2023-05-10	2.0600	2.0850	2.0280	2.0530	+0.098%	2,579,387	+7,172.284%
2023-05-09	2.0680	2.0780	2.0330	2.0510	-1.109%	3,237,999	+7,179.376%
2023-05-05	2.0430	2.0770	2.0310	2.0740	+2.369%	2,534,631	+7,098.650%
2023-05-04	2.0580	2.0580	2.0190	2.0260	-1.936%	11,235,448	+7,269.200%
2023-05-03	2.0980	2.1080	2.0620	2.0660	-1.006%	3,302,210	+7,126.525%
2023-05-02	2.1270	2.1390	2.0860	2.0870	-1.881%	4,820,901	+7,053.809%
2023-04-28	2.1000	2.1330	2.0840	2.1270	+1.576%	6,262,981	+6,919.276%
2023-04-27	2.0630	2.0940	2.0580	2.0940	+0.432%	6,650,131	+7,029.895%
2023-04-26	2.0520	2.0850	2.0280	2.0850	+0.969%	6,053,534	+7,060.671%
2023-04-25	2.0500	2.0650	2.0110	2.0650	+0.145%	6,695,572	+7,130.024%
2023-04-24	2.0150	2.0620	1.9680	2.0620	+1.928%	5,959,270	+7,140.543%
2023-04-21	1.9790	2.0230	1.9790	2.0230	+0.149%	3,651,800	+7,280.129%
2023-04-20	2.0480	2.0480	2.0040	2.0200	-0.542%	8,255,533	+7,291.089%
2023-04-19	2.0000	2.1140	1.9835	2.0310	+0.944%	6,636,336	+7,251.059%
2023-04-18	2.0360	2.0370	2.0040	2.0120	-0.691%	5,347,570	+7,320.477%
2023-04-17	2.0940	2.0940	2.0160	2.0260	-2.455%	3,833,378	+7,269.200%
2023-04-14	2.0550	2.0900	2.0410	2.0770	+1.367%	2,727,737	+7,088.252%
2023-04-13	2.0560	2.0740	2.0240	2.0490	-0.243%	4,898,430	+7,186.481%
2023-04-12	2.0390	2.0690	2.0250	2.0540	+0.785%	16,252,106	+7,168.744%
2023-04-11	2.0420	2.0590	2.0300	2.0380	+1.041%	3,473,791	+7,225.810%
2023-04-06	1.9835	2.0170	1.9820	2.0170	+1.230%	2,418,052	+7,302.082%
2023-04-05	2.0550	2.0550	1.9875	1.9925	-2.328%	4,156,419	+7,393.099%
2023-04-04	2.0790	2.0800	2.0260	2.0400	-0.098%	5,138,503	+7,218.627%
2023-04-03	2.0220	2.0470	2.0220	2.0420	+0.344%	4,174,632	+7,211.459%
2023-03-31	2.0430	2.0490	2.0100	2.0350	+0.197%	7,315,082	+7,236.609%
2023-03-30	2.0440	2.0550	2.0220	2.0310	-2.683%	8,432,153	+7,251.059%
2023-03-29	2.0670	2.0980	2.0670	2.0870	+1.458%	4,512,359	+7,053.809%
2023-03-28	2.0590	2.0750	2.0350	2.0570	+0.538%	6,529,308	+7,158.143%
2023-03-27	2.0540	2.0680	2.0300	2.0460	+1.037%	4,886,217	+7,197.165%
2023-03-24	2.0740	2.0740	2.0030	2.0250	-2.924%	5,506,442	+7,272.840%
2023-03-23	2.0890	2.1060	2.0590	2.0860	-0.191%	7,236,360	+7,057.239%
2023-03-22	2.0970	2.1180	2.0880	2.0900	-0.713%	3,491,697	+7,043.541%
2023-03-21	1.9995	2.1120	1.9995	2.1050	+3.542%	6,011,458	+6,992.637%
2023-03-20	1.9695	2.0690	1.9095	2.0330	+2.007%	6,715,845	+7,243.827%
2023-03-17	2.1190	2.1300	1.9730	1.9930	-5.545%	33,565,938	+7,391.219%
2023-03-16	2.0390	2.1190	2.0180	2.1100	+5.579%	11,184,599	+6,975.829%
2023-03-15	2.1530	2.1530	1.9870	1.9985	-7.562%	11,962,911	+7,370.603%
2023-03-14	2.1160	2.1720	2.0790	2.1620	+2.367%	6,422,939	+6,805.643%
2023-03-13	2.1940	2.1960	2.0760	2.1120	-3.913%	7,332,316	+6,969.129%
2023-03-10	2.2100	2.2300	2.1680	2.1980	-2.571%	5,653,230	+6,692.539%
2023-03-09	2.3200	2.3420	2.2270	2.2560	-2.926%	6,485,649	+6,517.908%
2023-03-08	2.3070	2.3350	2.2700	2.3240	-0.043%	5,217,361	+6,324.269%
2023-03-07	2.3250	2.3700	2.3210	2.3250	-1.525%	6,662,909	+6,321.505%
2023-03-06	2.2790	2.3690	2.2790	2.3610	+1.723%	8,026,203	+6,223.592%
2023-03-03	2.3180	2.3300	2.2580	2.3210	+0.129%	7,077,678	+6,332.572%
2023-03-02	2.2860	2.3250	2.2710	2.3180	+0.086%	19,208,423	+6,340.897%
2023-03-01	2.2340	2.3160	2.2080	2.3160	+3.117%	11,619,703	+6,346.459%
2023-02-28	2.1820	2.2520	2.0800	2.2460	+5.248%	24,272,408	+6,547.373%
2023-02-27	2.1320	2.1370	2.0830	2.1340	+1.137%	6,269,600	+6,896.251%
2023-02-24	2.1020	2.1330	2.0980	2.1100	+0.524%	8,630,124	+6,975.829%
2023-02-23	2.0730	2.1160	2.0730	2.0990	+0.865%	3,822,006	+7,012.911%
2023-02-22	2.0760	2.0870	2.0250	2.0810	-0.573%	8,025,022	+7,074.435%
2023-02-21	2.1560	2.1560	2.0800	2.0930	-2.651%	5,176,306	+7,033.301%
2023-02-20	2.1600	2.1680	2.1380	2.1500	-0.463%	3,988,263	+6,844.186%
2023-02-17	2.1420	2.2080	2.1220	2.1600	0.000%	8,032,677	+6,812.037%
2023-02-16	2.1850	2.1930	2.1440	2.1600	-0.461%	4,563,145	+6,812.037%
2023-02-15	2.1360	2.1710	2.1240	2.1700	+1.402%	5,322,311	+6,780.184%
2023-02-14	2.1200	2.1430	2.1050	2.1400	+1.422%	5,852,424	+6,876.636%
2023-02-13	2.0780	2.1160	2.0660	2.1100	+2.179%	4,368,432	+6,975.829%
2023-02-10	2.1080	2.1260	2.0380	2.0650	-4.043%	7,494,832	+7,130.024%
2023-02-09	2.1310	2.1690	2.1310	2.1520	+1.080%	5,665,116	+6,837.732%
2023-02-08	2.0990	2.1380	2.0990	2.1290	+1.381%	6,468,268	+6,912.682%
2023-02-07	2.1200	2.1210	2.0880	2.1000	-1.130%	4,991,077	+7,009.524%
2023-02-06	2.1500	2.1610	2.1040	2.1240	-1.984%	6,026,116	+6,929.190%
2023-02-03	2.1680	2.1890	2.1460	2.1670	-0.778%	5,003,258	+6,789.709%
2023-02-02	2.0960	2.1840	2.0910	2.1840	+4.950%	7,702,671	+6,736.081%
2023-02-01	2.1280	2.1470	2.0760	2.0810	-2.117%	6,428,691	+7,074.435%
2023-01-31	2.1020	2.1320	2.0870	2.1260	+0.806%	8,423,853	+6,922.578%
2023-01-30	2.1130	2.1150	2.0780	2.1090	-0.659%	4,272,612	+6,979.184%
2023-01-27	2.1050	2.1240	2.0940	2.1230	+0.807%	5,380,634	+6,932.501%
2023-01-26	2.0760	2.1060	2.0600	2.1060	+2.682%	6,436,349	+6,989.269%
2023-01-25	2.0860	2.1000	2.0330	2.0510	-1.725%	7,051,475	+7,179.376%
2023-01-24	2.0840	2.0950	2.0570	2.0870	+1.163%	8,331,272	+7,053.809%
2023-01-23	2.0500	2.0670	2.0340	2.0630	+0.930%	5,003,211	+7,137.033%
2023-01-20	2.0120	2.0470	2.0080	2.0440	+1.692%	4,658,230	+7,204.305%
2023-01-19	2.0690	2.0910	1.9915	2.0100	-3.133%	7,284,889	+7,327.861%
2023-01-18	2.0750	2.0900	2.0520	2.0750	-0.096%	5,260,540	+7,095.181%
2023-01-17	2.0750	2.1020	2.0610	2.0770	-0.288%	7,901,927	+7,088.252%
2023-01-16	2.0280	2.0830	2.0250	2.0830	+1.958%	9,069,440	+7,067.547%
2023-01-13	2.0210	2.0600	2.0130	2.0430	+1.591%	5,438,678	+7,207.881%
2023-01-12	1.9850	2.0480	1.9805	2.0110	+1.361%	5,402,642	+7,324.167%
2023-01-11	1.9355	2.0040	1.9355	1.9840	+0.916%	6,137,288	+7,425.202%
2023-01-10	1.9190	1.9725	1.9145	1.9660	+1.392%	5,264,914	+7,494.100%
2023-01-09	1.9070	1.9390	1.8865	1.9390	+1.492%	6,092,866	+7,599.845%
2023-01-06	1.9010	1.9235	1.8755	1.9105	+0.341%	7,362,756	+7,714.708%
2023-01-05	1.9125	1.9340	1.8940	1.9040	-0.730%	5,049,403	+7,741.387%
2023-01-04	1.8860	1.9235	1.8805	1.9180	+2.103%	8,169,814	+7,684.150%
2023-01-03	1.9040	1.9360	1.8495	1.8785	-0.740%	8,299,276	+7,847.831%
2022-12-30	1.9005	1.9090	1.8870	1.8925	-0.211%	2,405,469	+7,789.036%
2022-12-29	1.8655	1.8980	1.8575	1.8965	+1.120%	8,284,013	+7,772.397%
2022-12-28	1.8815	1.8915	1.8640	1.8755	+0.563%	4,015,109	+7,860.544%
2022-12-23	1.8650	1.8725	1.8310	1.8650	+0.296%	3,528,915	+7,905.362%
2022-12-22	1.9105	1.9225	1.8495	1.8595	-2.669%	5,156,534	+7,929.040%
2022-12-21	1.8805	1.9135	1.8555	1.9105	+3.270%	4,389,737	+7,714.708%
2022-12-20	1.8715	1.8750	1.8395	1.8500	-0.857%	20,559,919	+7,970.270%
2022-12-19	1.8675	1.8805	1.8325	1.8660	+0.810%	4,489,919	+7,901.072%
2022-12-16	1.8925	1.8925	1.8125	1.8510	-1.856%	70,210,935	+7,965.910%
2022-12-15	1.8975	1.9045	1.8680	1.8860	-2.884%	7,604,206	+7,816.225%
2022-12-13	1.8745	1.9940	1.8735	1.9420	+3.629%	13,852,965	+7,587.951%
2022-12-12	1.8545	1.8740	1.8160	1.8740	+1.188%	8,539,733	+7,866.916%
2022-12-09	1.9175	1.9265	1.8395	1.8520	-3.037%	13,134,840	+7,961.555%
2022-12-08	1.9470	1.9720	1.9055	1.9100	-1.900%	14,513,127	+7,716.754%
2022-12-07	2.0130	2.0440	1.9460	1.9470	-3.662%	20,568,986	+7,568.207%
2022-12-06	1.9795	2.0510	1.9520	2.0210	+1.558%	19,869,120	+7,287.432%
2022-12-05	2.0200	2.0620	1.9870	1.9900	-1.339%	15,493,888	+7,402.513%
2022-12-02	2.0050	2.0430	1.9785	2.0170	+0.649%	14,434,971	+7,302.082%
2022-12-01	1.9865	2.0230	1.9605	2.0040	+3.086%	17,187,824	+7,350.100%
2022-11-30	2.0650	2.0650	1.9125	1.9440	-5.263%	42,095,139	+7,580.041%
2022-11-29	2.0700	2.0950	2.0460	2.0520	-0.822%	11,977,790	+7,175.828%
2022-11-28	2.0890	2.1110	2.0500	2.0690	-3.453%	15,787,029	+7,116.046%

.dark-mode .h4SgF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h4SgF4{ color: #333333; background-color: white; border: 2px solid #333333; }ABDNABERDEEN GROUP PLCstock LSE

ABDN
ABERDEEN GROUP PLC
stock LSE