Aberdeen Group plc ( ABDN.L) - Price History
Monthly price history for ABDN.L (Aberdeen Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | GBp215.60 | GBp215.60 |
| September 2026 | GBp248.40 | GBp248.40 |
| August 2026 | GBp252.20 | GBp252.20 |
| July 2026 | GBp233.60 | GBp240.60 |
| June 2026 | GBp231.27 | GBp238.20 |
| May 2026 | GBp240.98 | GBp248.20 |
| April 2026 | GBp202.04 | GBp208.10 |
| March 2026 | GBp184.28 | GBp189.80 |
| February 2026 | GBp205.88 | GBp219.80 |
| January 2026 | GBp203.63 | GBp217.40 |
| December 2025 | GBp192.58 | GBp205.60 |
| November 2025 | GBp194.08 | GBp207.20 |
| October 2025 | GBp190.14 | GBp203 |
| September 2025 | GBp184.99 | GBp197.50 |
| August 2025 | GBp182.37 | GBp194.70 |
| July 2025 | GBp181.12 | GBp200.60 |
| June 2025 | GBp169.02 | GBp187.20 |
| May 2025 | GBp156.74 | GBp173.60 |
| April 2025 | GBp133.26 | GBp147.60 |
| March 2025 | GBp139.63 | GBp154.65 |
| February 2025 | GBp136.96 | GBp158.55 |
| January 2025 | GBp133.68 | GBp154.75 |
| December 2024 | GBp121.93 | GBp141.15 |
| November 2024 | GBp121.72 | GBp140.90 |
| October 2024 | GBp114.16 | GBp132.15 |
| September 2024 | GBp141.11 | GBp163.35 |
| August 2024 | GBp129.40 | GBp149.80 |
| July 2024 | GBp140.03 | GBp170.05 |
| June 2024 | GBp122.03 | GBp148.20 |
| May 2024 | GBp127.67 | GBp155.05 |
| April 2024 | GBp120.63 | GBp146.50 |
| March 2024 | GBp116.19 | GBp141.10 |
| February 2024 | GBp123.25 | GBp157.40 |
| January 2024 | GBp131.94 | GBp168.50 |
| December 2023 | GBp139.89 | GBp178.65 |
| November 2023 | GBp127.60 | GBp162.95 |
| October 2023 | GBp122.66 | GBp156.65 |
| September 2023 | GBp121.96 | GBp155.75 |
| August 2023 | GBp129.28 | GBp165.10 |
| July 2023 | GBp173.97 | GBp231.90 |
| June 2023 | GBp163.69 | GBp218.20 |
| May 2023 | GBp148.91 | GBp198.50 |
| April 2023 | GBp159.56 | GBp212.70 |
| March 2023 | GBp152.66 | GBp203.50 |
| February 2023 | GBp162.60 | GBp224.60 |
| January 2023 | GBp153.91 | GBp212.60 |
| December 2022 | GBp137.01 | GBp189.25 |
| November 2022 | GBp140.73 | GBp194.40 |
| October 2022 | GBp115.11 | GBp159 |
| September 2022 | GBp100.70 | GBp139.10 |
| August 2022 | GBp106.31 | GBp146.85 |
| July 2022 | GBp114.68 | GBp165.70 |
| June 2022 | GBp110.63 | GBp159.85 |
| May 2022 | GBp134.96 | GBp195 |
| April 2022 | GBp131.02 | GBp189.30 |
| March 2022 | GBp143.59 | GBp214.90 |
| February 2022 | GBp138.11 | GBp206.70 |
| January 2022 | GBp160.96 | GBp240.90 |
| December 2021 | GBp160.96 | GBp240.90 |
| November 2021 | GBp155.88 | GBp233.30 |
| October 2021 | GBp169.71 | GBp254 |
| September 2021 | GBp170.78 | GBp255.60 |
| August 2021 | GBp177.40 | GBp265.50 |
| July 2021 | GBp184.72 | GBp284 |
| June 2021 | GBp176.26 | GBp271 |
| May 2021 | GBp178.86 | GBp275 |
| April 2021 | GBp180.49 | GBp277.50 |
| March 2021 | GBp183.83 | GBp289.90 |
| February 2021 | GBp197.09 | GBp310.80 |
| January 2021 | GBp191.57 | GBp302.10 |
| December 2020 | GBp178.38 | GBp281.30 |
| November 2020 | GBp171.79 | GBp270.90 |
| October 2020 | GBp142.36 | GBp224.50 |
| September 2020 | GBp143.31 | GBp226 |
| August 2020 | GBp150.42 | GBp237.20 |
| July 2020 | GBp154.38 | GBp250.40 |
| June 2020 | GBp164.99 | GBp267.60 |
| May 2020 | GBp159.25 | GBp258.30 |
| April 2020 | GBp136.32 | GBp221.10 |
| March 2020 | GBp128.62 | GBp223.90 |
| February 2020 | GBp158.78 | GBp276.40 |
| January 2020 | GBp173.20 | GBp301.50 |
| December 2019 | GBp188.48 | GBp328.10 |
| November 2019 | GBp182.05 | GBp316.90 |
| October 2019 | GBp174.35 | GBp303.50 |
| September 2019 | GBp164.18 | GBp285.80 |
| August 2019 | GBp143.21 | GBp249.30 |
| July 2019 | GBp166.63 | GBp298.80 |
| June 2019 | GBp164.29 | GBp294.60 |
| May 2019 | GBp149.07 | GBp267.30 |
| April 2019 | GBp155.54 | GBp278.90 |
| March 2019 | GBp139.57 | GBp263.95 |
| February 2019 | GBp130.47 | GBp246.75 |
| January 2019 | GBp133.06 | GBp251.65 |
| December 2018 | GBp135.76 | GBp256.75 |
| November 2018 | GBp140.34 | GBp265.40 |
| October 2018 | GBp143.03 | GBp270.50 |
| September 2018 | GBp160.75 | GBp305.90 |
| August 2018 | GBp166.53 | GBp316.90 |
| July 2018 | GBp160.34 | GBp312.30 |
| June 2018 | GBp167.22 | GBp325.70 |
| May 2018 | GBp179.95 | GBp350.50 |
| April 2018 | GBp187.55 | GBp365.30 |
| March 2018 | GBp177.74 | GBp359.70 |
| February 2018 | GBp181.89 | GBp368.10 |
| January 2018 | GBp210.25 | GBp425.50 |
| December 2017 | GBp215.74 | GBp436.60 |
| November 2017 | GBp212.58 | GBp430.20 |
| October 2017 | GBp212.38 | GBp429.80 |
| September 2017 | GBp214.21 | GBp433.50 |
| August 2017 | GBp208.72 | GBp429.60 |
| July 2017 | GBp212.02 | GBp436.40 |
| June 2017 | GBp193.90 | GBp399.10 |
| May 2017 | GBp185.98 | GBp382.80 |
| April 2017 | GBp176.80 | GBp363.90 |
| March 2017 | GBp166.24 | GBp354.70 |
| February 2017 | GBp172.80 | GBp368.70 |
| January 2017 | GBp162.02 | GBp345.70 |
| December 2016 | GBp174.35 | GBp372 |
| November 2016 | GBp161.97 | GBp345.60 |
| October 2016 | GBp158.32 | GBp337.80 |
| September 2016 | GBp161.18 | GBp343.90 |
| August 2016 | GBp167.77 | GBp364.50 |
| July 2016 | GBp139.42 | GBp302.90 |
| June 2016 | GBp135.14 | GBp293.60 |
| May 2016 | GBp156.08 | GBp339.10 |
| April 2016 | GBp150.10 | GBp326.10 |
| March 2016 | GBp158.28 | GBp356.10 |
| February 2016 | GBp148.23 | GBp333.50 |
| January 2016 | GBp161.57 | GBp363.50 |
| December 2015 | GBp173.21 | GBp389.70 |
| November 2015 | GBp185.12 | GBp416.50 |
| October 2015 | GBp187.08 | GBp420.90 |
| September 2015 | GBp172.37 | GBp387.80 |
| August 2015 | GBp182.32 | GBp416.10 |
| July 2015 | GBp199.11 | GBp454.40 |
| June 2015 | GBp194.55 | GBp444 |
| May 2015 | GBp213.70 | GBp487.70 |
| April 2015 | GBp205.02 | GBp467.90 |
| March 2015 | GBp203.46 | GBp475.60 |
| February 2015 | GBp197.12 | GBp425.80 |
| January 2015 | GBp186.56 | GBp403 |
| December 2014 | GBp185.22 | GBp400.10 |
| November 2014 | GBp196.28 | GBp424 |
| October 2014 | GBp182.26 | GBp393.70 |
| September 2014 | GBp191.84 | GBp414.40 |
| August 2014 | GBp175.51 | GBp384.40 |
| July 2014 | GBp171.13 | GBp374.80 |
| June 2014 | GBp170.81 | GBp374.10 |
| May 2014 | GBp182.63 | GBp400 |
| April 2014 | GBp174.51 | GBp382.20 |
| March 2014 | GBp167.63 | GBp377.50 |
| February 2014 | GBp173.18 | GBp390 |
| January 2014 | GBp162.35 | GBp365.60 |
| December 2013 | GBp159.68 | GBp359.60 |
| November 2013 | GBp156.04 | GBp351.40 |
| October 2013 | GBp156.31 | GBp352 |
| September 2013 | GBp153.38 | GBp345.40 |
| August 2013 | GBp144.86 | GBp331.20 |
| July 2013 | GBp165.90 | GBp379.30 |
| June 2013 | GBp151.20 | GBp345.70 |
| May 2013 | GBp171.80 | GBp392.80 |
| April 2013 | GBp163.67 | GBp374.20 |
| March 2013 | GBp154.25 | GBp365.30 |
| February 2013 | GBp148.84 | GBp352.50 |
| January 2013 | GBp145.93 | GBp345.60 |
| December 2012 | GBp140.23 | GBp332.10 |
| November 2012 | GBp135.12 | GBp320 |
| October 2012 | GBp123.30 | GBp292 |
| September 2012 | GBp115.15 | GBp272.70 |
| August 2012 | GBp112.02 | GBp265.30 |
| July 2012 | GBp100.33 | GBp241.90 |
| June 2012 | GBp96.81 | GBp233.40 |
| May 2012 | GBp84.90 | GBp204.70 |
| April 2012 | GBp92.74 | GBp223.60 |
| March 2012 | GBp95.27 | GBp229.70 |
| February 2012 | GBp92.82 | GBp232.50 |
| January 2012 | GBp86.95 | GBp217.80 |
| December 2011 | GBp82.36 | GBp206.30 |
| November 2011 | GBp80.72 | GBp202.20 |
| October 2011 | GBp86.15 | GBp215.80 |
| September 2011 | GBp79.84 | GBp200 |
| August 2011 | GBp80.88 | GBp202.60 |
| July 2011 | GBp77.37 | GBp198.10 |
| June 2011 | GBp82.21 | GBp210.50 |
| May 2011 | GBp81.98 | GBp209.90 |
| April 2011 | GBp88.31 | GBp226.10 |
| March 2011 | GBp80.77 | GBp206.80 |
| February 2011 | GBp89.48 | GBp238.90 |
| January 2011 | GBp85.88 | GBp229.30 |
| December 2010 | GBp80.90 | GBp216 |
| November 2010 | GBp75.36 | GBp201.20 |
| October 2010 | GBp85.02 | GBp227 |
| September 2010 | GBp86.59 | GBp231.20 |
| August 2010 | GBp76.33 | GBp203.80 |
| July 2010 | GBp74.19 | GBp202.20 |
| June 2010 | GBp64.02 | GBp174.50 |
| May 2010 | GBp66.56 | GBp181.40 |
| April 2010 | GBp73.38 | GBp200 |
| March 2010 | GBp73.49 | GBp200.30 |
| February 2010 | GBp69.02 | GBp195.40 |
| January 2010 | GBp69.16 | GBp195.80 |
| December 2009 | GBp76.47 | GBp216.50 |
| November 2009 | GBp73.50 | GBp208.10 |
| October 2009 | GBp77 | GBp218 |
| September 2009 | GBp77.35 | GBp219 |
| August 2009 | GBp69.48 | GBp196.70 |
| July 2009 | GBp68.34 | GBp197.80 |
| June 2009 | GBp64.29 | GBp186.10 |
| May 2009 | GBp68.30 | GBp197.70 |
| April 2009 | GBp65.74 | GBp190.30 |
| March 2009 | GBp57.38 | GBp166.10 |
| February 2009 | GBp57.65 | GBp174.30 |
| January 2009 | GBp72.68 | GBp219.75 |
| December 2008 | GBp66.81 | GBp202 |
| November 2008 | GBp86.65 | GBp262 |
| October 2008 | GBp78.96 | GBp238.75 |
| September 2008 | GBp79.38 | GBp240 |
| August 2008 | GBp83.01 | GBp251 |
| July 2008 | GBp74.09 | GBp227.75 |
| June 2008 | GBp68.24 | GBp209.75 |
| May 2008 | GBp81.66 | GBp251 |
| April 2008 | GBp81.49 | GBp250.50 |
| March 2008 | GBp80.11 | GBp246.25 |
| February 2008 | GBp68.98 | GBp219 |
| January 2008 | GBp67.88 | GBp215.50 |
| December 2007 | GBp79.61 | GBp252.75 |
| November 2007 | GBp82.68 | GBp262.50 |
| October 2007 | GBp89.61 | GBp284.50 |
| September 2007 | GBp90.87 | GBp288.50 |
| August 2007 | GBp93.34 | GBp300.25 |
| July 2007 | GBp95.91 | GBp308.50 |
| June 2007 | GBp102.67 | GBp330.25 |
| May 2007 | GBp106.87 | GBp343.75 |
| April 2007 | GBp101.04 | GBp325 |
| March 2007 | GBp98.24 | GBp316 |
| February 2007 | GBp92.10 | GBp301.50 |
| January 2007 | GBp89.81 | GBp294 |
| December 2006 | GBp90.35 | GBp295.75 |
| November 2006 | GBp86.91 | GBp284.50 |
| October 2006 | GBp86.91 | GBp284.50 |
| September 2006 | GBp82.71 | GBp270.75 |
| August 2006 | GBp80.34 | GBp263 |
| July 2006 | GBp76.37 | GBp250 |
ABDN.L
Price: GBp215.60
52 week price:
Dividend Yield: 6.23%
5-year range yield:
Forward Dividend Yield: 6.77%
Payout Ratio: 8588.24%
Dividend Per Share: 14.60 GBp
Earnings Per Share: 0.17 GBp
P/E Ratio: 11.98
Exchange: LSE
Sector: Financial Services
Industry: Asset Management
Country: United Kingdom
Volume: 253540
Market Capitalization: 4.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR5: -6.48%
DGR10: -0.42%