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	240.80p on 20-08-2026 at 18:05:09
Change	-2.20p -0.91%
Buy	241.80p
Sell	241.60p

Last Trade:	Sell 760.00 at 240.80p
Day's Volume:	2,634,537
Last Close:	240.80p
Open:	243.40p
ISIN:	GB00BF8Q6K64

Day's Range	239.80p - 243.40p
52wk Range:	177.70p - 265.00p
Market Capitalisation:	£4.43b
VWAP:	241.09185p
Shares in Issue:	1.84b

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*	760	240.80p	Automatic Execution	16:36:44 - 20-Aug-26
Sell*	4,240	240.80p	Automatic Execution	16:36:38 - 20-Aug-26
Sell*	4,240	240.80p	Automatic Execution	16:36:38 - 20-Aug-26
Sell*	760	240.80p	Automatic Execution	16:36:38 - 20-Aug-26
Sell*	2,797	240.80p	Automatic Execution	16:36:02 - 20-Aug-26
Buy*	2,203	240.80p	Automatic Execution	16:35:55 - 20-Aug-26
Buy*	5,000	240.80p	Automatic Execution	16:35:55 - 20-Aug-26
Buy*	5,000	240.80p	Automatic Execution	16:35:55 - 20-Aug-26
Buy*	5,000	240.80p	Automatic Execution	16:35:55 - 20-Aug-26
Buy*	5,000	240.80p	Automatic Execution	16:35:55 - 20-Aug-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Aug 2026 (Mon)	246.00	247.00	244.60	244.60	2,165,282
14th Aug 2026 (Fri)	245.60	245.80	242.00	245.40	8,893,813
13th Aug 2026 (Thu)	246.00	246.00	242.40	243.40	2,995,064
12th Aug 2026 (Wed)	253.20	253.20	249.00	250.80	2,546,081
11th Aug 2026 (Tue)	249.60	250.60	248.40	249.20	2,906,803
10th Aug 2026 (Mon)	251.20	252.60	249.60	250.20	3,260,591
7th Aug 2026 (Fri)	253.40	254.60	250.20	252.60	5,424,231
6th Aug 2026 (Thu)	257.40	257.40	251.60	251.60	6,208,683
5th Aug 2026 (Wed)	254.80	255.60	252.20	254.40	6,223,276
4th Aug 2026 (Tue)	246.80	254.80	246.80	251.80	5,081,886
3rd Aug 2026 (Mon)	244.60	246.40	240.80	245.20	5,956,524
31st Jul 2026 (Fri)	242.60	242.60	239.20	240.60	3,930,021
30th Jul 2026 (Thu)	235.80	243.60	235.60	239.20	9,146,533
29th Jul 2026 (Wed)	244.40	247.60	228.00	238.00	15,245,346
28th Jul 2026 (Tue)	248.60	251.20	246.40	248.60	4,503,905
27th Jul 2026 (Mon)	251.80	251.80	248.80	249.20	3,224,153
24th Jul 2026 (Fri)	244.20	249.20	244.00	248.40	2,209,276
23rd Jul 2026 (Thu)	246.80	248.80	244.00	244.80	6,115,919
22nd Jul 2026 (Wed)	247.20	249.60	243.80	248.20	3,651,309
21st Jul 2026 (Tue)	247.40	248.40	243.60	245.60	8,118,113

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
20th Aug 2026 9:50 am	RNS	Form 8.3 - Picton Property Income Ltd
20th Aug 2026 9:47 am	RNS	Form 8.3 - LondonMetric Property PLC
18th Aug 2026 11:36 am	RNS	Form 8.3 - LondonMetric Property PLC
17th Aug 2026 12:23 pm	RNS	Form 8.3 - LondonMetric Property PLC
17th Aug 2026 12:22 pm	RNS	Form 8.3 - Gamma Communications PLC
17th Aug 2026 12:19 pm	RNS	Form 8.3 - Rotork PLC
14th Aug 2026 11:41 am	RNS	Form 8.3 - Rotork plc
13th Aug 2026 1:24 pm	RNS	Form 8.3 - Rotork plc
13th Aug 2026 1:15 pm	RNS	Form 8.3 - Gamma Communications plc
13th Aug 2026 1:04 pm	RNS	Form 8.3 - DCC Energy plc

See more Abrdn regulatory news

FTSE 100 Latest

Value10,748.16

Change4.81