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	241.00p on 18-09-2026 at 08:42:53
Change	-1.80p -0.74%
Buy	241.40p
Sell	241.00p

Last Trade:	Unknown 0.00 at 241.40p
Day's Volume:	155,685
Last Close:	242.80p
Open:	243.60p
ISIN:	GB00BF8Q6K64

Day's Range	241.00p - 244.20p
52wk Range:	179.60p - 265.00p
Market Capitalisation:	£4.32b
VWAP:	242.03755p
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	241.40p	SI Trade	09:42:53 - 18-Sep-26
Sell*	14	241.00p	SI Trade	09:42:53 - 18-Sep-26
Unknown*	0	241.40p	SI Trade	09:41:49 - 18-Sep-26
Unknown*	0	241.40p	SI Trade	09:40:19 - 18-Sep-26
Sell*	11	241.00p	SI Trade	09:40:00 - 18-Sep-26
Unknown*	883	241.20p	Ordinary	09:38:47 - 18-Sep-26
Unknown*	0	241.00p	SI Trade	09:38:46 - 18-Sep-26
Unknown*	2,000	241.20p	Ordinary	09:38:45 - 18-Sep-26
Buy*	992	241.30p	Ordinary	09:38:32 - 18-Sep-26
Buy*	8	241.20p	SI Trade	09:37:50 - 18-Sep-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2026 (Thu)	239.40	244.20	239.40	242.80	3,234,821
16th Sep 2026 (Wed)	241.40	243.00	237.00	239.20	3,951,703
15th Sep 2026 (Tue)	243.80	245.00	238.20	241.00	2,801,754
14th Sep 2026 (Mon)	245.80	247.40	245.00	246.80	2,134,152
11th Sep 2026 (Fri)	250.20	252.20	248.20	248.20	2,652,650
10th Sep 2026 (Thu)	245.20	254.00	245.20	249.40	3,408,998
9th Sep 2026 (Wed)	247.00	255.20	242.60	248.60	4,652,784
8th Sep 2026 (Tue)	249.40	249.40	245.00	247.60	2,417,824
7th Sep 2026 (Mon)	248.60	250.20	247.80	248.60	1,475,544
4th Sep 2026 (Fri)	248.00	250.80	247.40	250.00	2,645,058
3rd Sep 2026 (Thu)	239.40	248.60	239.20	248.60	2,420,830
2nd Sep 2026 (Wed)	242.00	245.40	242.00	243.20	1,629,509
1st Sep 2026 (Tue)	248.00	250.00	243.00	245.00	3,689,855
31st Aug 2026 (Mon)	252.20	252.20	252.20	252.20	0
28th Aug 2026 (Fri)	252.00	253.20	247.80	252.20	4,686,255
27th Aug 2026 (Thu)	249.60	251.00	248.00	251.00	2,573,757
26th Aug 2026 (Wed)	250.40	251.20	247.20	249.60	2,638,876
25th Aug 2026 (Tue)	247.20	248.20	245.20	246.80	1,757,164
24th Aug 2026 (Mon)	243.60	247.00	242.40	246.20	1,891,249
21st Aug 2026 (Fri)	240.00	243.40	240.00	242.80	1,824,001
20th Aug 2026 (Thu)	243.40	243.40	239.80	240.80	2,634,537
19th Aug 2026 (Wed)	242.00	243.80	241.80	243.00	3,879,494
18th Aug 2026 (Tue)	243.00	245.40	242.80	243.20	1,955,379

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
17th Sep 2026 10:43 am	RNS	Form 8.3 - Gamma Communications PLC
17th Sep 2026 10:41 am	RNS	Form 8.3 - Rotork PLC
16th Sep 2026 12:01 pm	RNS	Form 8.3 - Rotork PLC
15th Sep 2026 1:51 pm	RNS	Form 8.3 - Gamma Communications PLC
11th Sep 2026 1:29 pm	RNS	Form 8.3 - Gamma Communications plc
11th Sep 2026 12:03 pm	RNS	Form 8.3 - Rotork PLC
10th Sep 2026 11:30 am	RNS	Holding(s) in Company
9th Sep 2026 4:36 pm	RNS	Holding(s) in Company
9th Sep 2026 2:14 pm	RNS	Form 8.3 - Gamma Communications plc
9th Sep 2026 1:53 pm	RNS	Form 8.3 - LondonMetric Property PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value10,750.34

Change-65.80