Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Abrdn (ABDN) Share Price

Intraday
Historical

Price	228.40p on 13-11-2026 at 19:15:14
Change	-1.20p -0.52%
Buy	229.40p
Sell	229.00p

Last Trade:	Sell 1,121,672.00 at 228.40p
Day's Volume:	2,585,639
Last Close:	228.40p
Open:	229.00p
ISIN:	GB00BF8Q6K64

Day's Range	227.80p - 229.80p
52wk Range:	179.60p - 265.00p
Market Capitalisation:	£4.09b
VWAP:	228.65346p
Shares in Issue:	1.79b

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Abrdn (ABDN) Latest Trades
Sell*	1,121,672	228.40p	Uncrossing Trade	16:35:14 - 13-Nov-26
Buy*	586	229.20p	Automatic Execution	16:29:47 - 13-Nov-26
Buy*	8	229.40p	SI Trade	16:29:43 - 13-Nov-26
Sell*	1	229.00p	SI Trade	16:29:43 - 13-Nov-26
Buy*	165	229.20p	Automatic Execution	16:29:43 - 13-Nov-26
Buy*	1,810	229.20p	Automatic Execution	16:29:43 - 13-Nov-26
Buy*	2,215	229.20p	Automatic Execution	16:29:43 - 13-Nov-26
Buy*	3,918	229.20p	Automatic Execution	16:29:43 - 13-Nov-26
Buy*	2,200	229.20p	Automatic Execution	16:29:43 - 13-Nov-26
Buy*	6	229.40p	SI Trade	16:29:14 - 13-Nov-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	229.00	229.80	227.80	228.40	2,585,639
12th Nov 2026 (Thu)	232.00	232.80	228.20	229.60	8,306,408
11th Nov 2026 (Wed)	233.00	233.40	230.00	231.40	6,751,767
10th Nov 2026 (Tue)	231.80	233.00	228.40	230.00	6,646,466
9th Nov 2026 (Mon)	223.60	229.20	222.40	229.20	6,703,520
6th Nov 2026 (Fri)	227.20	227.80	222.60	223.80	4,906,180
5th Nov 2026 (Thu)	233.60	235.20	226.60	230.00	4,722,237
4th Nov 2026 (Wed)	223.00	230.80	223.00	230.60	3,688,582
3rd Nov 2026 (Tue)	222.60	227.80	221.80	223.80	2,424,008
2nd Nov 2026 (Mon)	220.20	225.20	219.40	224.80	3,404,146
30th Oct 2026 (Fri)	226.40	226.40	220.40	221.00	2,136,148
29th Oct 2026 (Thu)	222.40	225.60	221.20	224.40	2,569,181
28th Oct 2026 (Wed)	221.60	224.80	220.80	222.40	2,809,016
27th Oct 2026 (Tue)	218.00	221.40	217.80	221.40	2,726,245
26th Oct 2026 (Mon)	216.40	219.80	216.40	218.60	3,630,965
23rd Oct 2026 (Fri)	218.00	218.20	213.60	215.60	3,587,205
22nd Oct 2026 (Thu)	222.60	222.60	218.00	218.80	5,578,656
21st Oct 2026 (Wed)	230.60	230.60	224.80	225.40	8,060,246
20th Oct 2026 (Tue)	232.80	236.20	228.40	235.00	3,422,090
19th Oct 2026 (Mon)	237.20	237.60	233.20	234.80	2,931,948
16th Oct 2026 (Fri)	240.00	241.20	238.20	238.60	2,935,259
15th Oct 2026 (Thu)	235.20	241.20	234.40	238.60	2,913,080
14th Oct 2026 (Wed)	240.00	240.00	236.40	236.40	3,123,280

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
13th Nov 2026 2:43 pm	RNS	Holding(s) in Company
13th Nov 2026 11:48 am	RNS	Form 8.3 - Rotork plc
11th Nov 2026 11:56 am	RNS	Form 8.3 - RHI Magnesita
11th Nov 2026 11:55 am	RNS	Form 8.3 - Vesuvius plc
11th Nov 2026 11:53 am	RNS	Form 8.3 - Gamma Communications plc
11th Nov 2026 11:51 am	RNS	Form 8.3 - Rotork plc
10th Nov 2026 3:31 pm	RNS	Holding(s) in Company
4th Nov 2026 11:49 am	RNS	Form 8.3 - Vesuvius plc
3rd Nov 2026 1:37 pm	RNS	Form 8.3 - RHI Magnesita N.V.
3rd Nov 2026 1:27 pm	RNS	Form 8.3 - Vesuvius plc

See more Abrdn regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47