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	205.00p on 03-11-2025 at 19:40:05
Change	2.00p 0.99%
Buy	205.00p
Sell	204.60p

Last Trade:	Buy 2,127.00 at 204.77144p
Day's Volume:	1,950,215
Last Close:	205.00p
Open:	204.60p
ISIN:	GB00BF8Q6K64

Day's Range	202.20p - 205.60p
52wk Range:	120.80p - 210.80p
Market Capitalisation:	£3.67b
VWAP:	204.68026p
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
Buy*	2,127	204.77144p	Suspected BUY Trade	16:39:43 - 03-Nov-25
Buy*	9,452	204.77144p	Suspected BUY Trade	16:39:43 - 03-Nov-25
Buy*	28,981	204.77144p	Suspected BUY Trade	16:39:43 - 03-Nov-25
Unknown*	-40,560	204.77144p	Correction Negotiated Trade	16:39:42 - 03-Nov-25
Buy*	40,560	204.77144p	Suspected BUY Trade	16:39:42 - 03-Nov-25
Buy*	1	205.00p	SI Trade	16:29:58 - 03-Nov-25
Sell*	4	204.80p	Automatic Execution	16:29:58 - 03-Nov-25
Buy*	109	205.00p	Automatic Execution	16:29:53 - 03-Nov-25
Buy*	887	205.00p	Automatic Execution	16:29:32 - 03-Nov-25
Sell*	2,955	204.80p	Automatic Execution	16:29:32 - 03-Nov-25

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2025 (Mon)	204.60	205.60	202.20	205.00	1,950,215
31st Oct 2025 (Fri)	204.20	205.20	203.00	203.00	1,993,599
30th Oct 2025 (Thu)	206.00	206.00	202.20	204.40	1,873,310
29th Oct 2025 (Wed)	207.40	208.40	205.40	205.40	3,859,688
28th Oct 2025 (Tue)	206.60	209.00	205.00	206.40	2,333,647
27th Oct 2025 (Mon)	206.00	210.00	203.40	206.80	5,023,823
24th Oct 2025 (Fri)	206.60	206.60	200.80	204.40	1,928,917
23rd Oct 2025 (Thu)	202.80	205.00	199.60	203.80	3,087,832
22nd Oct 2025 (Wed)	208.60	208.60	196.80	201.80	3,479,523
21st Oct 2025 (Tue)	205.80	205.80	199.80	201.40	3,051,424
20th Oct 2025 (Mon)	200.00	203.00	199.60	203.00	2,463,160
17th Oct 2025 (Fri)	201.60	203.00	194.30	199.00	9,918,264
16th Oct 2025 (Thu)	208.60	208.60	203.80	205.00	1,521,242
15th Oct 2025 (Wed)	209.80	210.80	207.00	207.80	4,534,010
14th Oct 2025 (Tue)	208.20	209.80	206.00	209.40	4,328,478
13th Oct 2025 (Mon)	205.40	210.20	205.40	210.20	3,656,713
10th Oct 2025 (Fri)	210.60	210.60	205.60	205.60	3,757,030
9th Oct 2025 (Thu)	206.80	210.20	206.20	209.80	2,346,737
8th Oct 2025 (Wed)	209.20	209.80	206.60	208.00	14,009,242
7th Oct 2025 (Tue)	209.20	210.00	205.20	208.80	3,257,194
6th Oct 2025 (Mon)	209.00	209.00	203.40	208.40	4,061,925
3rd Oct 2025 (Fri)	201.60	207.00	201.60	207.00	5,407,796

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
31st Oct 2025 11:29 am	RNS	Form 8.3 - UNITE Group PLC/The
31st Oct 2025 11:28 am	RNS	Form 8.3 - Empiric Student Property PLC
30th Oct 2025 12:12 pm	RNS	Form 8.3 - UNITE Group PLC/The
30th Oct 2025 12:11 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
30th Oct 2025 12:08 pm	RNS	Form 8.3 - JTC plc
30th Oct 2025 12:07 pm	RNS	Form 8.3 - Empiric Student Property PLC
29th Oct 2025 12:45 pm	RNS	Form 8.3 - UNITE Group PLC/The
29th Oct 2025 12:42 pm	RNS	Form 8.3 - Empiric Student Property PLC
28th Oct 2025 11:37 am	RNS	Form 8.3 - UNITE Group PLC/The
28th Oct 2025 11:36 am	RNS	Form 8.3 - Empiric Student Property PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value9,701.37

Change-15.88