LSE · ABDN · stock
Aberdeen Group Plc (ABDN) stock price history
Every LSE trading session of Aberdeen Group Plc from Jul 10, 2006 to Sep 28, 2026: 5,110 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABDN adjusted close, 2006 to 2026
- £6.35
- All time high, 2015
- £2.65
- 52 week high, £1.80 low
- 5,110
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ABDN key facts
- Aberdeen Group Plc (ABDN) closed at £2.48 on Sep 28, 2026 on LSE.
- ABDN's all time high close is £6.35, set on Mar 12, 2015; its all time low close is £1.24 on Apr 9, 2025.
- ABDN's 52 week range is £1.80 to £2.65.
- ABDN returned +28.3% over the year to Sep 28, 2026 and -0.7% over five years.
- Over ten years ABDN returned -36%, -4.4% a year compounded.
- ABDN's deepest drawdown was -80.5% from Mar 12, 2015 to Apr 9, 2025.
- DataCedar holds 5,110 daily sessions of ABDN history from Jul 10, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABDN price chart, 2006 to 2026
ABDN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +4.9% |
| 6 months | +32.3% |
| Year to date | +19.2% |
| 1 year | +28.3% |
| 3 years | +61.3% |
| 5 years | -0.7% |
| 10 years | -36.4% |
| Since Jul 10, 2006 | -26.0% |
| Compound annual growth, 20.2 years | -1.5% |
ABDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.35 on Mar 12, 2015
- All time low close
- £1.24 on Apr 9, 2025
- 52 week high
- £2.65 on Jul 6, 2026
- 52 week low
- £1.80 on Mar 23, 2026
- Deepest drawdown
- -80.5% from Mar 12, 2015 to Apr 9, 2025, not yet recovered
- Best single session
- +20.5% on Oct 13, 2008
- Worst single session
- -17.3% on Jun 24, 2016
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2012, +61%
- Worst calendar year
- 2018, -49%
ABDN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 10, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.08 | £2.65 | £1.80 | £2.48 | +20.5% | 889.4M | 187 |
| 2025 | £1.42 | £2.11 | £1.21 | £2.05 | +45.8% | 1B | 253 |
| 2024 | £1.79 | £1.81 | £1.31 | £1.41 | -20.9% | 1.6B | 254 |
| 2023 | £1.90 | £2.37 | £1.49 | £1.78 | -5.5% | 2.1B | 251 |
| 2022 | £2.37 | £2.53 | £1.31 | £1.89 | -21.4% | 2.4B | 250 |
| 2021 | £2.84 | £3.32 | £2.25 | £2.40 | -14.3% | 1.3B | 253 |
| 2020 | £3.29 | £3.35 | £1.69 | £2.80 | -14.2% | 2B | 254 |
| 2019 | £2.53 | £3.36 | £2.30 | £3.26 | +27.9% | 2.4B | 253 |
| 2018 | £4.91 | £5.05 | £2.18 | £2.55 | -48.5% | 2.4B | 253 |
| 2017 | £4.24 | £5.09 | £3.82 | £4.96 | +17.4% | 1.4B | 252 |
| 2016 | £4.37 | £4.43 | £2.82 | £4.22 | -4.5% | 1.2B | 253 |
| 2015 | £5.58 | £6.38 | £4.15 | £4.42 | -20.3% | 844.7M | 253 |
| 2014 | £5.00 | £5.95 | £4.72 | £5.54 | +11.3% | 751M | 253 |
| 2013 | £4.67 | £5.85 | £4.47 | £4.98 | +8.4% | 844M | 253 |
| 2012 | £2.91 | £4.72 | £2.74 | £4.60 | +61.1% | 800.9M | 251 |
| 2011 | £3.01 | £3.39 | £2.25 | £2.85 | -4.4% | 832M | 252 |
| 2010 | £2.93 | £3.29 | £2.35 | £2.99 | -0.2% | 738.6M | 253 |
| 2009 | £2.76 | £3.27 | £1.70 | £2.99 | +7.2% | 831.5M | 253 |
| 2008 | £3.46 | £3.98 | £2.40 | £2.79 | -20.0% | 1.2B | 254 |
| 2007 | £4.10 | £4.93 | £3.16 | £3.49 | -14.5% | 1.3B | 253 |
| 2006 | £3.38 | £4.26 | £3.25 | £4.08 | n/a | 1.2B | 122 |
ABDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.48 | -1.8% |
| August 2026 | £2.52 | +4.9% |
| July 2026 | £2.41 | +1.0% |
| June 2026 | £2.38 | -4.0% |
| May 2026 | £2.48 | +19.3% |
| April 2026 | £2.08 | +9.6% |
| March 2026 | £1.90 | -13.6% |
| February 2026 | £2.20 | +1.1% |
| January 2026 | £2.17 | +5.7% |
| December 2025 | £2.05 | -0.8% |
| November 2025 | £2.07 | +2.1% |
| October 2025 | £2.03 | +2.8% |
About the ABDN data
Daily bars. 5,110 sessions from Jul 10, 2006 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ABDN share price history
