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	220.40p on 29-01-2026 at 11:50:08
Change	1.60p 0.73%
Buy	220.60p
Sell	220.00p

Last Trade:	Buy 2,283.00 at 220.20p
Day's Volume:	317,579
Last Close:	218.80p
Open:	219.60p
ISIN:	GB00BF8Q6K64

Day's Range	219.00p - 222.00p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.94b
VWAP:	220.48109p
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*	2,283	220.20p	Automatic Execution	11:49:43 - 29-Jan-26
Sell*	841	220.20p	Automatic Execution	11:49:43 - 29-Jan-26
Sell*	732	220.20p	Automatic Execution	11:49:43 - 29-Jan-26
Sell*	18	220.20p	Automatic Execution	11:49:27 - 29-Jan-26
Sell*	251	220.20p	Automatic Execution	11:48:04 - 29-Jan-26
Unknown*	0	220.40p	SI Trade	11:47:48 - 29-Jan-26
Sell*	484	220.20p	Automatic Execution	11:47:48 - 29-Jan-26
Sell*	2,786	220.20p	Automatic Execution	11:47:48 - 29-Jan-26
Sell*	19	220.20p	Automatic Execution	11:47:48 - 29-Jan-26
Sell*	14	220.20p	Automatic Execution	11:47:48 - 29-Jan-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jan 2026 (Thu)	219.60	222.00	219.00	218.80	317,579
28th Jan 2026 (Wed)	220.00	222.00	218.40	218.80	8,341,484
27th Jan 2026 (Tue)	218.40	222.20	218.00	219.40	3,539,527
26th Jan 2026 (Mon)	217.80	221.00	217.40	218.40	2,546,120
23rd Jan 2026 (Fri)	218.80	220.40	217.00	217.00	2,221,020
22nd Jan 2026 (Thu)	222.20	223.00	217.20	221.40	3,978,674
21st Jan 2026 (Wed)	217.20	222.80	213.80	218.20	13,472,290
20th Jan 2026 (Tue)	220.20	220.20	213.20	215.00	2,946,355
19th Jan 2026 (Mon)	221.00	223.60	217.80	218.00	3,539,305
16th Jan 2026 (Fri)	224.40	229.60	224.20	225.20	7,727,499
15th Jan 2026 (Thu)	210.60	224.40	210.20	224.40	5,703,177
14th Jan 2026 (Wed)	211.00	211.40	207.40	209.60	2,122,073
13th Jan 2026 (Tue)	213.20	215.20	209.80	210.20	3,837,887
12th Jan 2026 (Mon)	211.00	213.40	208.80	213.40	3,367,885
9th Jan 2026 (Fri)	208.00	210.60	206.80	209.80	4,666,925
8th Jan 2026 (Thu)	209.20	209.80	206.80	208.20	1,906,742
7th Jan 2026 (Wed)	206.80	212.00	205.80	210.00	4,055,055
6th Jan 2026 (Tue)	212.00	212.60	205.00	207.60	3,964,725
5th Jan 2026 (Mon)	210.00	212.20	205.40	212.20	4,870,954
2nd Jan 2026 (Fri)	207.80	208.00	204.40	207.40	2,382,729
1st Jan 2026 (Thu)	205.60	205.60	205.60	205.60	0
31st Dec 2025 (Wed)	209.40	209.40	205.20	205.60	572,410
30th Dec 2025 (Tue)	205.00	208.20	205.00	207.80	1,922,753
29th Dec 2025 (Mon)	203.80	206.60	202.60	205.00	2,504,592

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
28th Jan 2026 3:49 pm	RNS	Holding(s) in Company
28th Jan 2026 12:11 pm	RNS	Form 8.3 - Unite Group plc/The
28th Jan 2026 12:08 pm	RNS	Form 8.3 - Oxford Biomedica PLC
26th Jan 2026 1:25 pm	RNS	Form 8.3 - Unite Group plc, The
26th Jan 2026 12:01 pm	RNS	Form 8.3 - Picton Property Income Limited
26th Jan 2026 11:58 am	RNS	Form 8.3 - JTC plc
26th Jan 2026 11:53 am	RNS	Form 8.3 - International Personal Finance plc
22nd Jan 2026 10:55 am	RNS	Form 8.3 - JTC plc
21st Jan 2026 12:12 pm	RNS	Form 8.3 - Unite Group plc, The
21st Jan 2026 12:05 pm	RNS	Form 8.3 - Oxford Biomedica plc

See more Abrdn regulatory news

FTSE 100 Latest

Value10,218.37

Change63.94