Comparing Back to the side-by-side chart ↗
Abrdn PLC (ABDN.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -8% vs the 50-day and -0.7% vs the 200-day average, 14.1% below the 52-week high and +26.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Abrdn PLC trades 8.0% below its 50-day and 0.7% below its 200-day moving average. (as of 2026-10-30)
Abrdn is a UK-based asset manager that runs investment funds, wealth advice and retirement savings products for individual and institutional clients. It manages traditional funds alongside private equity, venture capital and real estate strategies, and distributes them through institutional, wholesale and retail channels.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ABDN.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 220.20 | 225.40 | 219.00 | 224.80 | +1.72% | 3,405,097 |
| 2026-10-30 | 226.40 | 227.80 | 220.40 | 221.00 | -1.52% | 2,136,792 |
| 2026-10-29 | 222.40 | 225.60 | 221.20 | 224.40 | +0.90% | 2,569,842 |
| 2026-10-28 | 221.60 | 224.80 | 220.60 | 222.40 | +0.45% | 2,809,477 |
| 2026-10-27 | 218.00 | 221.40 | 217.00 | 221.40 | +1.28% | 2,726,688 |
| 2026-10-26 | 216.40 | 219.80 | 216.00 | 218.60 | +1.39% | 3,631,660 |
| 2026-10-23 | 218.00 | 218.40 | 213.40 | 215.60 | -1.46% | 3,587,771 |
| 2026-10-22 | 222.60 | 222.80 | 217.90 | 218.80 | -2.93% | 5,579,143 |
| 2026-10-21 | 230.60 | 232.00 | 224.60 | 225.40 | -4.09% | 8,060,738 |
| 2026-10-20 | 232.80 | 236.40 | 228.38 | 235.00 | +0.09% | 3,422,583 |
| 2026-10-19 | 237.20 | 237.80 | 233.00 | 234.80 | -1.59% | 2,932,472 |
| 2026-10-16 | 240.00 | 243.80 | 238.00 | 238.60 | +0.00% | 2,935,910 |
| 2026-10-15 | 235.20 | 241.40 | 233.40 | 238.60 | +0.93% | 2,913,754 |
| 2026-10-14 | 240.00 | 243.20 | 236.40 | 236.40 | -1.34% | 3,124,400 |
| 2026-10-13 | 245.60 | 247.00 | 239.60 | 239.60 | -1.88% | 2,332,463 |
| 2026-10-12 | 244.00 | 246.00 | 242.71 | 244.20 | +0.49% | 4,350,898 |
| 2026-10-09 | 239.20 | 243.00 | 238.00 | 243.00 | +2.53% | 2,748,777 |
| 2026-10-08 | 235.00 | 240.00 | 233.20 | 237.00 | +1.11% | 2,685,022 |
| 2026-10-07 | 236.60 | 238.00 | 231.40 | 234.40 | -1.43% | 3,138,353 |
| 2026-10-06 | 245.40 | 245.80 | 236.79 | 237.80 | -1.57% | 2,916,369 |
| 2026-10-05 | 244.40 | 245.80 | 241.60 | 241.60 | -0.66% | 1,533,280 |
| 2026-10-02 | 244.80 | 245.20 | 239.00 | 243.20 | +0.33% | 4,387,995 |
| 2026-10-01 | 245.40 | 248.43 | 241.40 | 242.40 | -2.42% | 4,519,535 |
| 2026-09-30 | 245.60 | 251.20 | 245.60 | 248.40 | +0.98% | 11,637,910 |
| 2026-09-29 | 250.00 | 252.00 | 246.00 | 246.00 | -0.65% | 3,586,748 |
| 2026-09-28 | 247.00 | 251.60 | 246.20 | 247.60 | +0.81% | 2,436,494 |
| 2026-09-25 | 243.20 | 248.20 | 242.66 | 245.60 | +1.91% | 13,868,237 |
| 2026-09-24 | 244.40 | 245.20 | 240.58 | 241.00 | -1.87% | 3,789,859 |
| 2026-09-23 | 250.40 | 250.40 | 245.00 | 245.60 | -0.73% | 4,166,520 |
| 2026-09-22 | 247.80 | 253.60 | 246.20 | 247.40 | +0.24% | 7,878,757 |
| 2026-09-21 | 241.80 | 248.00 | 240.70 | 246.80 | +3.01% | 3,467,503 |
| 2026-09-18 | 243.60 | 245.20 | 238.20 | 239.60 | -1.32% | 11,041,671 |
| 2026-09-17 | 239.40 | 244.40 | 237.80 | 242.80 | +1.51% | 3,235,265 |
| 2026-09-16 | 241.40 | 243.40 | 236.60 | 239.20 | -0.75% | 3,952,166 |
| 2026-09-15 | 243.80 | 246.10 | 238.00 | 241.00 | -2.35% | 2,802,376 |
| 2026-09-14 | 245.80 | 247.80 | 244.80 | 246.80 | -0.56% | 2,134,682 |
| 2026-09-11 | 250.20 | 252.20 | 247.40 | 248.20 | -0.48% | 2,653,366 |
| 2026-09-10 | 245.20 | 254.00 | 245.20 | 249.40 | +0.32% | 3,409,394 |
| 2026-09-09 | 247.00 | 255.40 | 242.60 | 248.60 | +0.40% | 4,653,354 |
| 2026-09-08 | 249.40 | 249.40 | 244.82 | 247.60 | -0.40% | 2,418,246 |
| 2026-09-07 | 248.60 | 250.80 | 247.60 | 248.60 | -0.56% | 1,476,190 |
| 2026-09-04 | 248.00 | 251.00 | 247.20 | 250.00 | +0.56% | 2,645,568 |
| 2026-09-03 | 239.40 | 248.80 | 239.20 | 248.60 | +2.22% | 2,421,236 |
| 2026-09-02 | 242.00 | 245.60 | 241.60 | 243.20 | -0.73% | 1,629,918 |
| 2026-09-01 | 248.00 | 251.20 | 243.00 | 245.00 | -2.85% | 3,691,169 |
| 2026-08-28 | 252.00 | 253.60 | 247.80 | 252.20 | +0.48% | 4,686,947 |
| 2026-08-27 | 249.60 | 251.00 | 247.80 | 251.00 | +0.56% | 2,574,253 |
| 2026-08-26 | 250.40 | 251.40 | 247.20 | 249.60 | +1.13% | 2,639,373 |
| 2026-08-25 | 247.20 | 248.40 | 244.80 | 246.80 | +0.24% | 1,757,734 |
| 2026-08-24 | 243.60 | 247.00 | 242.00 | 246.20 | +1.40% | 1,891,997 |
| 2026-08-21 | 240.00 | 243.60 | 240.00 | 242.80 | +0.83% | 1,824,444 |
| 2026-08-20 | 243.40 | 243.60 | 239.60 | 240.80 | -0.91% | 2,635,058 |
| 2026-08-19 | 242.00 | 244.00 | 241.40 | 243.00 | -0.08% | 3,879,904 |
| 2026-08-18 | 243.00 | 245.60 | 242.60 | 243.20 | -0.57% | 1,955,843 |
| 2026-08-17 | 246.00 | 247.00 | 243.72 | 244.60 | -0.33% | 2,166,151 |
| 2026-08-14 | 245.60 | 245.80 | 242.00 | 245.40 | +0.82% | 8,894,544 |
| 2026-08-13 | 246.00 | 247.00 | 242.36 | 243.40 | -2.95% | 2,995,574 |
| 2026-08-12 | 253.20 | 254.00 | 248.80 | 250.80 | +0.64% | 2,547,578 |
| 2026-08-11 | 249.60 | 251.03 | 248.20 | 249.20 | -0.40% | 2,907,386 |
| 2026-08-10 | 251.20 | 253.20 | 249.40 | 250.20 | -0.95% | 3,261,615 |
| 2026-08-07 | 253.40 | 254.60 | 250.20 | 252.60 | +0.40% | 5,424,716 |
| 2026-08-06 | 257.40 | 257.40 | 251.60 | 251.60 | -1.10% | 6,209,172 |
| 2026-08-05 | 254.80 | 255.80 | 252.00 | 254.40 | +1.03% | 6,223,934 |
| 2026-08-04 | 246.80 | 255.00 | 246.40 | 251.80 | +2.69% | 5,082,612 |
| 2026-08-03 | 244.60 | 246.60 | 240.70 | 245.20 | +1.91% | 5,957,768 |
| 2026-07-31 | 242.60 | 242.60 | 239.20 | 240.60 | +0.59% | 3,930,858 |
| 2026-07-30 | 235.80 | 243.80 | 235.60 | 239.20 | +0.50% | 9,147,151 |
| 2026-07-29 | 244.40 | 247.60 | 228.00 | 238.00 | -4.26% | 15,245,988 |
| 2026-07-28 | 248.60 | 251.20 | 246.20 | 248.60 | -0.24% | 4,504,528 |
| 2026-07-27 | 251.80 | 252.60 | 248.80 | 249.20 | +0.32% | 3,224,925 |
| 2026-07-24 | 244.20 | 249.40 | 243.60 | 248.40 | +1.47% | 2,209,815 |
| 2026-07-23 | 246.80 | 249.00 | 243.90 | 244.80 | -1.37% | 6,116,599 |
| 2026-07-22 | 247.20 | 249.80 | 243.60 | 248.20 | +1.06% | 3,651,753 |
| 2026-07-21 | 247.40 | 248.60 | 243.40 | 245.60 | -0.57% | 8,118,517 |
| 2026-07-20 | 249.80 | 251.60 | 247.00 | 247.00 | -1.36% | 2,088,202 |
| 2026-07-17 | 251.00 | 253.20 | 228.20 | 250.40 | -1.03% | 3,030,232 |
| 2026-07-16 | 252.60 | 254.00 | 251.09 | 253.00 | -0.16% | 3,598,064 |
| 2026-07-15 | 253.80 | 254.20 | 249.60 | 253.40 | +0.32% | 4,293,026 |
| 2026-07-14 | 246.80 | 253.80 | 246.40 | 252.60 | +1.69% | 3,388,394 |
| 2026-07-13 | 247.20 | 250.00 | 245.40 | 248.40 | +0.49% | 4,061,032 |
| 2026-07-10 | 249.60 | 249.60 | 245.40 | 247.20 | -0.24% | 3,550,139 |
| 2026-07-09 | 247.20 | 249.80 | 244.40 | 247.80 | +1.06% | 2,885,270 |
| 2026-07-08 | 251.00 | 251.20 | 243.40 | 245.20 | -2.85% | 7,164,873 |
| 2026-07-07 | 260.00 | 261.40 | 252.00 | 252.40 | -3.30% | 5,091,179 |
| 2026-07-06 | 258.40 | 265.00 | 257.58 | 261.00 | +1.01% | 4,615,707 |
| 2026-07-03 | 254.60 | 258.60 | 253.60 | 258.40 | +1.89% | 5,442,198 |
| 2026-07-02 | 247.00 | 253.60 | 245.80 | 253.60 | +2.01% | 6,787,466 |
| 2026-07-01 | 237.20 | 248.60 | 237.20 | 248.60 | +4.37% | 7,214,007 |
| 2026-06-30 | 235.60 | 240.20 | 234.40 | 238.20 | +1.45% | 4,655,921 |
| 2026-06-29 | 239.80 | 239.80 | 234.00 | 234.80 | -0.51% | 2,563,849 |
| 2026-06-26 | 240.40 | 241.00 | 233.60 | 236.00 | -1.83% | 4,433,677 |
| 2026-06-25 | 232.00 | 245.59 | 231.20 | 240.40 | +3.62% | 6,885,182 |
| 2026-06-24 | 233.80 | 235.00 | 231.20 | 232.00 | -0.85% | 3,431,113 |
| 2026-06-23 | 232.40 | 236.50 | 232.40 | 234.00 | -1.10% | 8,443,545 |
| 2026-06-22 | 234.40 | 239.60 | 233.20 | 236.60 | +1.11% | 8,278,652 |
| 2026-06-19 | 230.20 | 234.00 | 224.00 | 234.00 | +0.69% | 61,043,047 |
| 2026-06-18 | 233.40 | 238.20 | 232.40 | 232.40 | -1.86% | 3,085,164 |
| 2026-06-17 | 238.60 | 238.60 | 232.00 | 236.80 | +0.85% | 7,358,608 |
| 2026-06-16 | 236.60 | 237.33 | 233.80 | 234.80 | -0.93% | 4,369,830 |
| 2026-06-15 | 242.60 | 245.00 | 237.00 | 237.00 | -2.15% | 3,943,994 |
| 2026-06-12 | 239.80 | 244.40 | 238.40 | 242.20 | +2.45% | 3,495,093 |
| 2026-06-11 | 233.80 | 238.80 | 233.60 | 236.40 | +0.08% | 2,998,113 |
| 2026-06-10 | 232.00 | 237.60 | 230.90 | 236.20 | +1.72% | 4,128,879 |
| 2026-06-09 | 238.80 | 244.00 | 232.20 | 232.20 | -1.78% | 4,033,061 |
| 2026-06-08 | 236.00 | 239.40 | 234.00 | 236.40 | -0.92% | 2,360,589 |
| 2026-06-05 | 240.80 | 241.40 | 236.00 | 238.60 | -1.00% | 2,753,979 |
| 2026-06-04 | 238.20 | 242.00 | 234.60 | 241.00 | +0.75% | 4,091,354 |
| 2026-06-03 | 246.00 | 246.80 | 236.00 | 239.20 | -3.16% | 4,136,958 |
| 2026-06-02 | 243.80 | 248.80 | 243.00 | 247.00 | +1.23% | 2,714,567 |
| 2026-06-01 | 245.00 | 247.40 | 240.60 | 244.00 | -1.69% | 3,490,352 |
| 2026-05-29 | 249.00 | 249.80 | 243.60 | 248.20 | +0.81% | 3,954,929 |
| 2026-05-28 | 246.20 | 249.80 | 242.20 | 246.20 | -0.81% | 6,734,628 |
| 2026-05-27 | 247.00 | 251.00 | 246.00 | 248.20 | +0.32% | 4,012,493 |
| 2026-05-26 | 250.00 | 251.00 | 245.00 | 247.40 | +0.16% | 3,844,945 |
| 2026-05-22 | 241.80 | 252.20 | 241.20 | 247.00 | +2.24% | 3,642,141 |
| 2026-05-21 | 237.80 | 242.80 | 237.40 | 241.60 | +1.17% | 3,132,261 |
| 2026-05-20 | 232.60 | 241.40 | 232.60 | 238.80 | +2.05% | 4,563,924 |
| 2026-05-19 | 233.20 | 237.60 | 233.20 | 234.00 | -0.34% | 3,831,599 |
| 2026-05-18 | 236.60 | 237.40 | 232.40 | 234.80 | -1.18% | 4,505,673 |
| 2026-05-15 | 225.20 | 240.00 | 221.89 | 237.60 | +5.13% | 18,711,150 |
| 2026-05-14 | 224.00 | 226.60 | 224.00 | 226.00 | +1.07% | 2,463,084 |
| 2026-05-13 | 221.60 | 225.60 | 218.40 | 223.60 | +1.54% | 4,641,677 |
| 2026-05-12 | 222.60 | 223.51 | 218.80 | 220.20 | -1.61% | 14,959,380 |
| 2026-05-11 | 219.80 | 224.00 | 219.20 | 223.80 | +1.63% | 7,245,081 |
| 2026-05-08 | 214.80 | 220.90 | 212.30 | 220.20 | +1.33% | 4,316,116 |
| 2026-05-07 | 215.30 | 218.80 | 214.50 | 217.30 | +1.40% | 7,141,928 |
| 2026-05-06 | 210.30 | 217.30 | 209.80 | 214.30 | +3.08% | 3,823,936 |
| 2026-05-05 | 209.20 | 210.50 | 205.90 | 207.90 | +0.05% | 3,593,505 |
| 2026-05-01 | 207.10 | 211.00 | 205.50 | 207.80 | -0.14% | 1,535,286 |
| 2026-04-30 | 208.70 | 209.30 | 205.50 | 208.10 | +0.14% | 1,665,805 |
| 2026-04-29 | 208.50 | 211.70 | 207.80 | 207.80 | -1.14% | 1,763,636 |
| 2026-04-28 | 208.70 | 211.20 | 208.10 | 210.20 | +0.14% | 1,973,896 |
| 2026-04-27 | 207.80 | 210.70 | 205.90 | 209.90 | +1.79% | 2,913,203 |
| 2026-04-24 | 208.60 | 209.50 | 205.10 | 206.20 | -1.95% | 2,404,535 |
| 2026-04-23 | 212.70 | 214.00 | 207.80 | 210.30 | -1.59% | 6,296,557 |
| 2026-04-22 | 209.00 | 214.50 | 206.80 | 213.70 | +1.42% | 4,812,514 |
| 2026-04-21 | 207.90 | 213.20 | 207.70 | 210.70 | +1.15% | 3,642,841 |
| 2026-04-20 | 209.90 | 210.20 | 205.92 | 208.30 | -1.00% | 2,852,962 |
| 2026-04-17 | 204.90 | 210.40 | 202.60 | 210.40 | +3.80% | 3,944,662 |
| 2026-04-16 | 204.60 | 206.00 | 202.10 | 202.70 | -0.88% | 2,084,169 |
| 2026-04-15 | 204.00 | 204.90 | 202.90 | 204.50 | +0.29% | 2,431,257 |
| 2026-04-14 | 203.10 | 204.50 | 201.20 | 203.90 | +1.34% | 3,104,165 |
| 2026-04-13 | 199.75 | 201.30 | 197.65 | 201.20 | +0.25% | 2,615,150 |
| 2026-04-10 | 199.00 | 203.00 | 198.23 | 200.70 | +0.96% | 7,797,843 |
| 2026-04-09 | 202.20 | 205.80 | 196.35 | 198.80 | -1.83% | 2,831,047 |
| 2026-04-08 | 200.00 | 205.70 | 197.30 | 202.50 | +6.27% | 5,649,440 |
| 2026-04-07 | 195.00 | 197.05 | 189.50 | 190.55 | -2.33% | 4,509,337 |
| 2026-04-02 | 194.40 | 196.30 | 190.40 | 195.10 | -1.51% | 3,449,168 |
| 2026-04-01 | 195.50 | 199.80 | 193.70 | 198.10 | +4.37% | 4,565,013 |
| 2026-03-31 | 187.40 | 190.50 | 184.70 | 189.80 | +2.48% | 4,246,568 |
| 2026-03-30 | 185.60 | 187.10 | 184.06 | 185.20 | -1.07% | 3,468,912 |
| 2026-03-27 | 188.10 | 190.60 | 185.50 | 187.20 | -0.37% | 2,510,609 |
| 2026-03-26 | 190.20 | 191.50 | 186.60 | 187.90 | -2.08% | 1,970,144 |
| 2026-03-25 | 185.70 | 193.60 | 185.70 | 191.90 | +2.18% | 3,573,713 |
| 2026-03-24 | 193.30 | 193.30 | 186.10 | 187.80 | -0.79% | 2,665,161 |
| 2026-03-23 | 184.80 | 193.90 | 179.60 | 189.30 | +0.00% | 5,354,310 |
| 2026-03-20 | 194.10 | 195.10 | 188.60 | 189.30 | -1.41% | 9,762,172 |
| 2026-03-19 | 197.20 | 201.20 | 191.60 | 192.00 | -7.25% | 5,116,346 |
| 2026-03-18 | 211.00 | 211.20 | 205.40 | 207.00 | -0.10% | 2,781,057 |
| 2026-03-17 | 204.80 | 209.40 | 204.40 | 207.20 | +0.97% | 4,810,165 |
| 2026-03-16 | 203.20 | 206.40 | 201.40 | 205.20 | +1.08% | 12,545,390 |
| 2026-03-13 | 199.90 | 204.40 | 198.40 | 203.00 | +0.79% | 3,597,216 |
| 2026-03-12 | 203.00 | 204.20 | 201.40 | 201.40 | -1.27% | 2,217,668 |
| 2026-03-11 | 205.00 | 206.40 | 202.39 | 204.00 | -1.64% | 2,961,273 |
| 2026-03-10 | 203.00 | 209.20 | 203.00 | 207.40 | +4.01% | 7,473,633 |
| 2026-03-09 | 199.90 | 200.88 | 194.90 | 199.40 | -3.30% | 5,936,991 |
| 2026-03-06 | 206.60 | 209.80 | 202.00 | 206.20 | +0.49% | 3,317,217 |
| 2026-03-05 | 210.40 | 213.20 | 205.20 | 205.20 | -2.19% | 4,197,297 |
| 2026-03-04 | 195.60 | 209.82 | 195.60 | 209.80 | +5.53% | 6,964,090 |
| 2026-03-03 | 220.00 | 222.39 | 196.00 | 198.80 | -10.53% | 13,582,570 |
| 2026-03-02 | 216.20 | 222.20 | 210.80 | 222.20 | +1.09% | 7,988,115 |
| 2026-02-27 | 215.80 | 219.80 | 214.20 | 219.80 | +1.85% | 6,864,126 |
| 2026-02-26 | 217.20 | 219.60 | 212.80 | 215.80 | -0.64% | 3,714,412 |
| 2026-02-25 | 215.00 | 217.20 | 212.60 | 217.20 | +1.50% | 1,895,118 |
| 2026-02-24 | 215.00 | 218.80 | 212.00 | 214.00 | -0.19% | 2,679,639 |
| 2026-02-23 | 216.60 | 218.00 | 213.18 | 214.40 | -0.83% | 2,660,988 |
| 2026-02-20 | 215.40 | 217.80 | 213.60 | 216.20 | +1.31% | 2,538,752 |
| 2026-02-19 | 210.80 | 217.80 | 210.80 | 213.40 | -1.20% | 4,172,461 |
| 2026-02-18 | 212.80 | 216.20 | 210.00 | 216.00 | +1.31% | 3,034,941 |
| 2026-02-17 | 210.40 | 214.00 | 210.40 | 213.20 | +0.66% | 1,888,908 |
| 2026-02-16 | 213.00 | 214.40 | 209.80 | 211.80 | +0.57% | 2,801,351 |
| 2026-02-13 | 212.40 | 215.80 | 210.00 | 210.60 | +0.19% | 4,777,224 |
| 2026-02-12 | 212.20 | 217.00 | 210.20 | 210.20 | +1.74% | 5,473,943 |
| 2026-02-11 | 220.00 | 220.00 | 205.80 | 206.60 | -5.75% | 6,994,772 |
| 2026-02-10 | 221.20 | 223.00 | 218.80 | 219.20 | -0.18% | 3,756,906 |
| 2026-02-09 | 217.00 | 220.20 | 216.20 | 219.60 | +1.48% | 4,702,813 |
| 2026-02-06 | 212.40 | 217.20 | 212.40 | 216.40 | +0.37% | 1,842,072 |
| 2026-02-05 | 218.60 | 221.40 | 213.40 | 215.60 | -1.46% | 5,169,562 |
| 2026-02-04 | 218.40 | 220.80 | 216.20 | 218.80 | +0.46% | 2,349,529 |
| 2026-02-03 | 222.00 | 223.20 | 216.80 | 217.80 | -1.18% | 2,105,755 |
| 2026-02-02 | 217.00 | 220.40 | 214.20 | 220.40 | +1.38% | 3,222,509 |
| 2026-01-30 | 220.00 | 220.49 | 216.00 | 217.40 | -0.46% | 2,863,270 |
| 2026-01-29 | 219.60 | 222.20 | 218.40 | 218.40 | -0.18% | 2,314,188 |
| 2026-01-28 | 220.00 | 222.20 | 218.40 | 218.80 | -0.27% | 8,342,456 |
| 2026-01-27 | 218.40 | 222.20 | 217.80 | 219.40 | +0.46% | 3,540,354 |
| 2026-01-26 | 217.80 | 221.20 | 217.20 | 218.40 | +0.65% | 2,547,345 |
| 2026-01-23 | 218.80 | 222.20 | 217.00 | 217.00 | -1.99% | 2,221,942 |
| 2026-01-22 | 222.20 | 224.20 | 217.20 | 221.40 | +1.47% | 3,979,433 |
| 2026-01-21 | 217.20 | 222.80 | 213.60 | 218.20 | +1.49% | 13,472,960 |
| 2026-01-20 | 220.20 | 220.20 | 213.00 | 215.00 | -1.38% | 2,947,154 |
| 2026-01-19 | 221.00 | 224.00 | 217.80 | 218.00 | -3.20% | 3,540,412 |
| 2026-01-16 | 224.40 | 229.73 | 221.00 | 225.20 | +0.36% | 7,728,288 |
| 2026-01-15 | 210.60 | 224.40 | 210.20 | 224.40 | +7.06% | 5,703,932 |
| 2026-01-14 | 211.00 | 212.40 | 207.40 | 209.60 | -0.29% | 2,122,831 |
| 2026-01-13 | 213.20 | 215.20 | 209.60 | 210.20 | -1.50% | 3,838,732 |
| 2026-01-12 | 211.00 | 213.40 | 206.40 | 213.40 | +1.72% | 3,369,177 |
| 2026-01-09 | 208.00 | 210.60 | 206.40 | 209.80 | +0.77% | 4,667,893 |
| 2026-01-08 | 209.20 | 210.60 | 206.80 | 208.20 | -0.86% | 1,907,589 |
| 2026-01-07 | 206.80 | 212.00 | 205.80 | 210.00 | +1.16% | 4,056,456 |
| 2026-01-06 | 212.00 | 213.00 | 205.00 | 207.60 | -2.17% | 3,965,694 |
| 2026-01-05 | 210.00 | 212.20 | 205.40 | 212.20 | +2.31% | 4,873,064 |
| 2026-01-02 | 207.80 | 208.63 | 204.20 | 207.40 | +0.88% | 2,384,638 |
| 2025-12-31 | 209.40 | 209.40 | 204.80 | 205.60 | -1.06% | 573,052 |
| 2025-12-30 | 205.00 | 208.40 | 204.60 | 207.80 | +1.37% | 1,923,637 |
| 2025-12-29 | 203.80 | 206.80 | 202.60 | 205.00 | +0.59% | 2,507,808 |
| 2025-12-24 | 203.00 | 204.60 | 201.60 | 203.80 | +0.69% | 1,038,362 |
| 2025-12-23 | 201.80 | 203.20 | 200.40 | 202.40 | +0.20% | 1,780,004 |
| 2025-12-22 | 202.20 | 203.00 | 200.00 | 202.00 | +0.10% | 1,776,007 |
| 2025-12-19 | 203.00 | 203.40 | 200.60 | 201.80 | +0.20% | 5,236,827 |
| 2025-12-18 | 197.80 | 201.60 | 197.44 | 201.40 | +1.36% | 3,291,541 |
| 2025-12-17 | 195.90 | 202.20 | 195.90 | 198.70 | +0.40% | 2,808,932 |
| 2025-12-16 | 194.60 | 198.50 | 192.50 | 197.90 | +1.44% | 2,733,246 |
| 2025-12-15 | 194.70 | 196.10 | 193.30 | 195.10 | +0.21% | 2,719,490 |
| 2025-12-12 | 193.90 | 198.80 | 193.90 | 194.70 | -0.82% | 3,437,525 |
| 2025-12-11 | 196.40 | 197.20 | 195.00 | 196.30 | +0.26% | 3,934,861 |
| 2025-12-10 | 198.40 | 199.00 | 195.40 | 195.80 | -1.56% | 2,496,903 |
| 2025-12-09 | 199.10 | 200.80 | 196.50 | 198.90 | +1.48% | 3,110,946 |
| 2025-12-08 | 197.40 | 198.70 | 195.30 | 196.00 | -0.25% | 3,473,304 |
| 2025-12-05 | 199.80 | 200.80 | 196.50 | 196.50 | -1.65% | 2,188,410 |
| 2025-12-04 | 201.40 | 204.00 | 199.70 | 199.80 | -1.28% | 2,649,960 |
| 2025-12-03 | 201.20 | 206.37 | 197.60 | 202.40 | -1.56% | 7,549,849 |
| 2025-12-02 | 203.80 | 205.80 | 202.00 | 205.60 | +1.78% | 4,441,251 |
| 2025-12-01 | 206.40 | 207.00 | 202.00 | 202.00 | -2.51% | 3,631,329 |
| 2025-11-28 | 207.00 | 207.20 | 203.80 | 207.20 | +0.78% | 2,306,040 |
| 2025-11-27 | 205.00 | 207.00 | 202.80 | 205.60 | +0.88% | 2,640,500 |
| 2025-11-26 | 200.20 | 204.60 | 196.40 | 203.80 | +2.62% | 4,418,673 |
| 2025-11-25 | 199.30 | 199.30 | 194.90 | 198.60 | +0.81% | 2,188,953 |
| 2025-11-24 | 196.50 | 198.90 | 195.50 | 197.00 | +1.18% | 2,896,397 |
| 2025-11-21 | 194.20 | 196.90 | 192.60 | 194.70 | -1.32% | 2,676,134 |
| 2025-11-20 | 197.10 | 199.20 | 195.40 | 197.30 | +1.18% | 1,887,798 |
| 2025-11-19 | 196.40 | 197.00 | 192.80 | 195.00 | -0.51% | 2,924,472 |
| 2025-11-18 | 197.00 | 197.60 | 194.90 | 196.00 | -1.95% | 6,209,988 |
| 2025-11-17 | 203.20 | 204.60 | 199.70 | 199.90 | -1.82% | 2,154,400 |
| 2025-11-14 | 205.80 | 205.80 | 200.40 | 203.60 | -1.07% | 3,207,612 |
| 2025-11-13 | 205.80 | 207.20 | 203.80 | 205.80 | +0.49% | 2,198,331 |
| 2025-11-12 | 207.00 | 207.00 | 202.20 | 204.80 | +0.20% | 9,940,698 |
| 2025-11-11 | 206.20 | 206.20 | 201.60 | 204.40 | +0.39% | 3,348,462 |
| 2025-11-10 | 201.60 | 203.81 | 200.40 | 203.60 | +1.09% | 3,036,074 |
| 2025-11-07 | 200.80 | 204.80 | 199.01 | 201.40 | +0.00% | 5,307,816 |
| 2025-11-06 | 204.80 | 206.00 | 201.14 | 201.40 | -1.37% | 2,999,467 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+15.18%). Worst month: Mar (-9.56%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Abrdn PLC's (ABDN.L) latest close?
224.80 on 2026-11-02, from the Closelook data lake's daily price record.
What is ABDN.L's 52-week high and low?
265.00 high and 179.60 low over the trailing 52 weeks, as of 2026-11-02.
What is Abrdn PLC's strongest and weakest month historically?
Historically, ABDN.L's strongest calendar month has been May (average +15.18%) and its weakest Mar (average -9.56%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ABDN.L?
Mixed moving-average stack: Trades -8% vs the 50-day and -0.7% vs the 200-day average, 14.1% below the 52-week high and +26.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ABDN.L above its 50-day and 200-day moving averages?
Abrdn PLC trades 8.0% below its 50-day and 0.7% below its 200-day moving average (4.5% below its 20-day). As of 2026-10-30.