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	207.20p on 17-03-2026 at 12:12:52
Change	2.00p 0.97%
Buy	207.20p
Sell	207.00p

Last Trade:	Unknown 0.00 at 207.00p
Day's Volume:	881,874
Last Close:	205.20p
Open:	204.80p
ISIN:	GB00BF8Q6K64

Day's Range	204.40p - 207.20p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.71b
VWAP:	205.41433p
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
Unknown*	0	207.00p	SI Trade	12:12:52 - 17-Mar-26
Sell*	462	207.09p	Ordinary	12:11:47 - 17-Mar-26
Buy*	144	207.20p	SI Trade	12:11:39 - 17-Mar-26
Buy*	1,177	207.215p	SI Trade	12:11:00 - 17-Mar-26
Sell*	430	207.09p	Ordinary	12:10:44 - 17-Mar-26
Sell*	157	207.09p	Ordinary	12:09:38 - 17-Mar-26
Buy*	655	207.216p	SI Trade	12:09:02 - 17-Mar-26
Buy*	79	207.20p	Automatic Execution	12:09:02 - 17-Mar-26
Buy*	485	207.00p	Automatic Execution	12:08:08 - 17-Mar-26
Unknown*	0	207.00p	SI Trade	12:08:07 - 17-Mar-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Mar 2026 (Tue)	204.80	207.20	204.40	205.20	881,874
16th Mar 2026 (Mon)	203.20	206.20	201.60	205.20	12,544,330
13th Mar 2026 (Fri)	199.90	203.80	198.40	203.00	3,596,327
12th Mar 2026 (Thu)	203.00	204.00	201.40	201.40	2,217,054
11th Mar 2026 (Wed)	205.00	206.40	202.80	204.00	2,960,612
10th Mar 2026 (Tue)	203.00	208.80	203.00	207.40	7,472,630
9th Mar 2026 (Mon)	199.90	200.00	195.50	199.40	5,934,846
6th Mar 2026 (Fri)	206.60	209.20	202.60	206.20	3,316,232
5th Mar 2026 (Thu)	210.40	210.40	205.20	205.20	4,196,309
4th Mar 2026 (Wed)	195.60	209.80	195.60	209.80	6,963,065
3rd Mar 2026 (Tue)	220.00	220.40	196.10	198.80	13,580,604
2nd Mar 2026 (Mon)	216.20	222.20	211.80	222.20	7,985,071
27th Feb 2026 (Fri)	215.80	219.80	214.60	219.80	6,862,513
26th Feb 2026 (Thu)	217.20	218.40	213.60	215.80	3,713,284
25th Feb 2026 (Wed)	215.00	217.20	213.40	217.20	1,894,030
24th Feb 2026 (Tue)	215.00	215.80	212.00	214.00	2,678,759
23rd Feb 2026 (Mon)	216.60	217.60	213.20	214.40	2,659,537
20th Feb 2026 (Fri)	215.40	217.80	214.40	216.20	2,537,643
19th Feb 2026 (Thu)	210.80	217.20	210.80	213.40	4,171,569
18th Feb 2026 (Wed)	212.80	216.00	212.00	216.00	3,033,906
17th Feb 2026 (Tue)	210.40	214.00	210.40	213.20	1,888,140

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
16th Mar 2026 10:00 am	RNS	Form 8.3 - Senior PLC
16th Mar 2026 9:54 am	RNS	Form 8.3 - LondonMetric Property PLC
16th Mar 2026 9:23 am	RNS	Form 8.3 - International Personal Finance PLC
16th Mar 2026 9:17 am	RNS	Form 8.3 - British Land Co PLC/The
12th Mar 2026 4:33 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 11:53 am	RNS	Form 8.3 - LondonMetric Property PLC
10th Mar 2026 12:48 pm	RNS	Form 8.3 - LondonMetric Property PLC
10th Mar 2026 12:45 pm	RNS	Form 8.3 - British Land Co PLC/The
9th Mar 2026 12:32 pm	RNS	Form 8.3 - Senior PLC
9th Mar 2026 12:27 pm	RNS	Form 8.3 - International Personal Finance PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value10,399.44

Change81.75