LSE, ABDN End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ABDN: Aberdeen Group PLC

27 Aug 2025

LAST: 195.9	CHANGE: 1.50	OPEN: 197.9	HIGH: 199.0	ASK: 207.0	VOLUME: 2.47M
LAST: 195.9	CHG(%): 0.76	PREV: 197.4	LOW: 195.2	BID: 170.4

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	197.9	199.0	195.2	195.9	2.47M
26 Aug 25	198.3	198.9	195.6	197.4	3.33M
25 Aug 25	196.0	201.0	195.2	200.2	2.36M
22 Aug 25	196.0	201.0	195.2	200.2	2.35M
21 Aug 25	199.0	199.0	195.1	196.3	2.12M
20 Aug 25	196.1	204.6	194.7	198.4	2.83M
19 Aug 25	190.6	197.5	190.6	195.4	1.79M
18 Aug 25	195.5	195.8	192.6	194.4	3.34M
15 Aug 25	196.0	197.8	192.8	193.9	2.67M
14 Aug 25	196.6	197.7	193.9	195.3	3.04M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	198.00
MA10:	196.74
MA20:	198.97
MA50:	195.45
MA100:	178.83
MA200:	164.54
STO9:	18.63
STO14:	15.50
RSI14:	37.09
WPR14:	-81.65
MTM14:	-7.90
ROC14:	-0.04
ATR:	5.14
Week High:	204.64
Week Low:	194.70
Month High:	206.80
Month Low:	190.30
Year High:	206.80
Year Low:	120.80

RECENT SPLITS

Date	Ratio
22 Oct 2018	7-8
16 Mar 2015	9-11