Aberdeen Group(GB:ABDN)
GBXÂ 231.40+1.40 (+0.61%)
GB:ABDN
Aberdeen Group historical prices
GBXÂ 231.40
At close:+1.40 (+0.61%)
Want to see GB:ABDN full AI Analyst Report?
Aberdeen Group (ABDN) Historical Prices
623 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 233.00 | 233.60 | 229.80 | 231.40 | 231.40 | +0.61% | 6,752,123 | 1.76 |
| Nov 10, 2026 | 231.80 | 233.60 | 228.20 | 230.00 | 230.00 | +2.77% | 6,646,875 | 1.76 |
| Nov 09, 2026 | 223.60 | 229.20 | 222.40 | 229.20 | 229.20 | +2.41% | 6,704,192 | 1.81 |
| Nov 06, 2026 | 227.20 | 227.80 | 222.40 | 223.80 | 223.80 | -2.70% | 4,906,951 | 1.33 |
| Nov 05, 2026 | 233.60 | 235.40 | 226.40 | 230.00 | 230.00 | -0.26% | 4,722,783 | 1.29 |
| Nov 04, 2026 | 223.00 | 231.00 | 223.00 | 230.60 | 230.60 | +3.04% | 3,688,998 | 1.00 |
| Nov 03, 2026 | 222.60 | 227.80 | 219.80 | 223.80 | 223.80 | -0.44% | 2,424,471 | 0.65 |
| Nov 02, 2026 | 220.20 | 225.40 | 219.00 | 224.80 | 224.80 | +1.72% | 3,405,161 | 0.90 |
| Oct 30, 2026 | 226.40 | 227.80 | 220.40 | 221.00 | 221.00 | -1.52% | 2,136,792 | 0.56 |
| Oct 29, 2026 | 222.40 | 225.60 | 221.20 | 224.40 | 224.40 | +0.90% | 2,569,843 | 0.66 |
| Oct 28, 2026 | 221.60 | 224.80 | 220.60 | 222.40 | 222.40 | +0.45% | 2,809,477 | 0.72 |
| Oct 27, 2026 | 218.00 | 221.40 | 217.00 | 221.40 | 221.40 | +1.28% | 2,726,688 | 0.68 |
| Oct 26, 2026 | 216.40 | 219.80 | 216.00 | 218.60 | 218.60 | +1.39% | 3,631,660 | 0.87 |
| Oct 23, 2026 | 218.00 | 218.40 | 213.40 | 215.60 | 215.60 | -1.46% | 3,587,772 | 0.85 |
| Oct 22, 2026 | 222.60 | 222.80 | 217.90 | 218.80 | 218.80 | -2.93% | 5,579,144 | 1.34 |
| Oct 21, 2026 | 230.60 | 232.00 | 224.60 | 225.40 | 225.40 | -4.09% | 8,060,738 | 1.98 |
| Oct 20, 2026 | 232.80 | 236.40 | 228.38 | 235.00 | 235.00 | +0.09% | 3,422,584 | 0.83 |
| Oct 19, 2026 | 237.20 | 237.80 | 233.00 | 234.80 | 234.80 | -1.59% | 2,932,472 | 0.71 |
| Oct 16, 2026 | 240.00 | 243.80 | 238.00 | 238.60 | 238.60 | 0.00% | 2,935,911 | 0.70 |
| Oct 15, 2026 | 235.20 | 241.40 | 233.40 | 238.60 | 238.60 | +0.93% | 2,913,755 | 0.69 |
| Oct 14, 2026 | 240.00 | 243.20 | 236.40 | 236.40 | 236.40 | -1.34% | 3,124,401 | 0.74 |
| Oct 13, 2026 | 245.60 | 247.00 | 239.60 | 239.60 | 239.60 | -1.88% | 2,332,463 | 0.55 |
| Oct 12, 2026 | 244.00 | 246.00 | 242.71 | 244.20 | 244.20 | +0.49% | 4,350,899 | 1.03 |
| Oct 09, 2026 | 239.20 | 243.00 | 238.00 | 243.00 | 243.00 | +2.53% | 2,748,777 | 0.65 |
| Oct 08, 2026 | 235.00 | 240.00 | 233.20 | 237.00 | 237.00 | +1.11% | 2,685,023 | 0.63 |
| Oct 07, 2026 | 236.60 | 238.00 | 231.40 | 234.40 | 234.40 | -1.43% | 3,138,354 | 0.74 |
| Oct 06, 2026 | 245.40 | 245.80 | 236.79 | 237.80 | 237.80 | -1.57% | 2,916,369 | 0.69 |
| Oct 05, 2026 | 244.40 | 245.80 | 241.60 | 241.60 | 241.60 | -0.66% | 1,533,281 | 0.35 |
| Oct 02, 2026 | 244.80 | 245.20 | 239.00 | 243.20 | 243.20 | +0.33% | 4,387,996 | 1.01 |
| Oct 01, 2026 | 245.40 | 248.43 | 241.40 | 242.40 | 242.40 | -2.42% | 4,519,535 | 1.04 |
| Sep 30, 2026 | 245.60 | 251.20 | 245.60 | 248.40 | 248.40 | +0.98% | 11,637,911 | 2.73 |
| Sep 29, 2026 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | -0.65% | 3,586,748 | 0.83 |
| Sep 28, 2026 | 247.00 | 251.60 | 246.20 | 247.60 | 247.60 | +0.81% | 2,436,494 | 0.56 |
| Sep 25, 2026 | 243.20 | 248.20 | 242.66 | 245.60 | 245.60 | +1.91% | 13,868,237 | 3.27 |
| Sep 24, 2026 | 244.40 | 245.20 | 240.58 | 241.00 | 241.00 | -1.87% | 3,789,860 | 0.90 |
| Sep 23, 2026 | 250.40 | 250.40 | 245.00 | 245.60 | 245.60 | -0.73% | 4,166,521 | 0.99 |
| Sep 22, 2026 | 247.80 | 253.60 | 246.20 | 247.40 | 247.40 | +0.24% | 7,878,757 | 1.87 |
| Sep 21, 2026 | 241.80 | 248.00 | 240.70 | 246.80 | 246.80 | +3.01% | 3,467,503 | 0.82 |
| Sep 18, 2026 | 243.60 | 245.20 | 238.20 | 239.60 | 239.60 | -1.32% | 11,041,672 | 2.65 |
| Sep 17, 2026 | 239.40 | 244.40 | 237.80 | 242.80 | 242.80 | +1.51% | 3,235,265 | 0.76 |
| Sep 16, 2026 | 241.40 | 243.40 | 236.60 | 239.20 | 239.20 | -0.75% | 3,952,167 | 0.77 |
| Sep 15, 2026 | 243.80 | 246.10 | 238.00 | 241.00 | 241.00 | -2.35% | 2,802,377 | 0.54 |
| Sep 14, 2026 | 245.80 | 247.80 | 244.80 | 246.80 | 246.80 | -0.56% | 2,134,683 | 0.41 |
| Sep 11, 2026 | 250.20 | 252.20 | 247.40 | 248.20 | 248.20 | -0.48% | 2,653,367 | 0.50 |
| Sep 10, 2026 | 245.20 | 254.00 | 245.20 | 249.40 | 249.40 | +0.32% | 3,409,394 | 0.65 |
| Sep 09, 2026 | 247.00 | 255.40 | 242.60 | 248.60 | 248.60 | +0.40% | 4,653,354 | 0.89 |
| Sep 08, 2026 | 249.40 | 249.40 | 244.82 | 247.60 | 247.60 | -0.40% | 2,418,247 | 0.46 |
| Sep 07, 2026 | 248.60 | 250.80 | 247.60 | 248.60 | 248.60 | -0.56% | 1,476,190 | 0.28 |
| Sep 04, 2026 | 248.00 | 251.00 | 247.20 | 250.00 | 250.00 | +0.56% | 2,645,568 | 0.50 |
| Sep 03, 2026 | 239.40 | 248.80 | 239.20 | 248.60 | 248.60 | +2.22% | 2,421,237 | 0.45 |
