Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrdn Plc (OP: SLFPF )

1.970 UNCHANGED
Last Price Updated: 11:23 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 1.975 15,693 +0.10(+5.61%)
May 22, 2024 1.870 1.870 1.870 1.870 1,367 -0.12(-6.27%)
May 15, 2024 1.995 0 +0.25(+14.00%)
May 01, 2024 1.750 0 +0.07(+4.17%)
Apr 23, 2024 1.680 0 +0.05(+3.07%)
Apr 19, 2024 1.630 0 -0.07(-4.12%)
Apr 16, 2024 1.700 14,739 -0.10(-5.82%)
Apr 09, 2024 1.805 0 +0.06(+3.74%)
Apr 08, 2024 1.730 1.740 1.730 1.740 1,389 -0.01(-0.57%)
Apr 05, 2024 1.750 1.750 1.750 1.750 100 -0.02(-1.13%)
Apr 02, 2024 1.770 3 -0.03(-1.67%)
Mar 26, 2024 1.800 0 -0.06(-3.12%)
Mar 21, 2024 1.858 0 +0.04(+2.37%)
Mar 19, 2024 1.815 0 +0.00(+0.28%)
Mar 14, 2024 1.810 152 -0.10(-5.24%)
Mar 13, 2024 1.910 1.910 1.910 1.910 1,555 +0.00(+0.00%)
Mar 04, 2024 1.910 0 -0.07(-3.54%)
Feb 29, 2024 1.980 3 +0.03(+1.54%)
Feb 28, 2024 1.950 1.950 1.950 1.950 100 -0.07(-3.27%)
Feb 20, 2024 2.016 0 -0.04(-2.14%)
Feb 16, 2024 2.000 2.060 2.000 2.060 910 +0.06(+3.00%)
Feb 14, 2024 2.000 0 -0.10(-4.76%)
Jan 31, 2024 2.100 10 +0.01(+0.48%)
Jan 29, 2024 2.090 0 -0.08(-3.69%)
Jan 26, 2024 2.170 2.170 2.170 2.170 293 -0.02(-0.69%)
Jan 17, 2024 2.185 5,029 -0.01(-0.46%)
Jan 16, 2024 2.195 2.195 2.195 2.195 304 +0.02(+1.15%)
Jan 12, 2024 2.170 2.170 2.170 2.170 110 +0.00(+0.00%)
Jan 05, 2024 2.170 0 -0.02(-0.91%)
Jan 04, 2024 2.140 2.190 2.140 2.190 6,511 -0.02(-0.90%)
Dec 22, 2023 2.210 0 +0.01(+0.45%)
Dec 21, 2023 2.210 2.210 2.200 2.200 2,146 -0.14(-6.16%)
Dec 18, 2023 2.345 0 +0.08(+3.74%)
Dec 14, 2023 2.260 0 +0.03(+1.35%)
Nov 22, 2023 2.230 0 +0.18(+8.78%)
Nov 20, 2023 2.050 0 -0.09(-4.21%)
Nov 17, 2023 2.145 2.240 2.070 2.140 20,896 +0.04(+1.66%)
Nov 16, 2023 2.105 2.105 2.105 2.105 1,208 -0.07(-3.22%)
Nov 15, 2023 2.180 2.180 2.175 2.175 454 +0.05(+2.59%)
Nov 14, 2023 2.120 2.120 2.120 2.120 1,000 +0.09(+4.43%)
Nov 13, 2023 2.030 2.030 2.030 2.030 9,000 +0.00(+0.25%)
Nov 08, 2023 2.025 45 +0.07(+3.85%)
Oct 31, 2023 1.950 0 +0.05(+2.63%)
Oct 18, 2023 1.900 0 -0.12(-5.94%)
Oct 10, 2023 2.020 0 +0.05(+2.54%)
Oct 06, 2023 1.970 0 +0.08(+4.51%)
Oct 05, 2023 1.885 1.885 1.885 1.885 100 +0.04(+2.45%)
Oct 03, 2023 1.840 0 -0.05(-2.90%)
Sep 29, 2023 1.895 0 +0.01(+0.33%)
Sep 28, 2023 1.889 1.889 1.889 1.889 31,306 -0.02(-1.12%)
Sep 26, 2023 1.910 0 +0.07(+3.92%)
Sep 25, 2023 1.838 1.838 1.838 1.838 301 -0.11(-5.74%)
Sep 20, 2023 1.950 0 +0.00(+0.00%)
Sep 18, 2023 1.950 0 -0.02(-0.91%)
Sep 08, 2023 1.968 0 -0.05(-2.57%)
Sep 06, 2023 2.020 0 -0.08(-3.58%)
Sep 01, 2023 2.095 0 +0.08(+3.71%)
Aug 25, 2023 2.020 0 -0.34(-14.41%)
Aug 09, 2023 2.360 0 -0.14(-5.60%)
Aug 08, 2023 2.420 2.550 2.420 2.500 11,736 -0.45(-15.25%)
Aug 02, 2023 2.950 0 +0.05(+1.72%)
Jul 26, 2023 2.900 0 -0.08(-2.68%)
Jul 24, 2023 2.980 0 -0.02(-0.50%)
Jul 21, 2023 2.995 2.995 2.995 2.995 3,503 -0.06(-2.12%)
Jul 20, 2023 3.060 3.060 3.060 3.060 1,000 +0.16(+5.52%)
Jul 13, 2023 2.900 65 +0.11(+3.94%)
Jul 11, 2023 2.790 0 +0.04(+1.45%)
Jul 05, 2023 2.750 0 -0.13(-4.38%)
Jul 03, 2023 2.876 2.876 2.876 2.876 100 +0.14(+5.24%)
Jun 29, 2023 2.733 0 +0.23(+9.31%)
Jun 27, 2023 2.500 0 -0.09(-3.33%)
Jun 26, 2023 2.550 2.600 2.550 2.586 4,500 +0.14(+5.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.