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	219.80p on 27-02-2026 at 19:35:11
Change	4.00p 1.85%
Buy	219.40p
Sell	219.00p

Last Trade:	Buy 13,469.00 at 219.80p
Day's Volume:	6,862,513
Last Close:	219.80p
Open:	215.80p
ISIN:	GB00BF8Q6K64

Day's Range	214.60p - 219.80p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.93b
VWAP:	218.96969p
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*	13,469	219.80p	SI Trade	17:06:16 - 27-Feb-26
Buy*	13,469	219.80p	SI Trade Negotiated Trade	17:06:16 - 27-Feb-26
Buy*	13,469	219.80p	SI Trade Negotiated Trade	16:46:03 - 27-Feb-26
Buy*	9,577	219.80p	SI Trade	16:35:08 - 27-Feb-26
Buy*	831	219.80p	SI Trade	16:35:08 - 27-Feb-26
Buy*	14	219.80p	SI Trade	16:35:08 - 27-Feb-26
Buy*	9,973	219.80p	SI Trade	16:35:08 - 27-Feb-26
Buy*	8,845	219.80p	SI Trade	16:35:08 - 27-Feb-26
Buy*	158	219.80p	SI Trade	16:35:08 - 27-Feb-26
Buy*	434	219.80p	SI Trade	16:35:08 - 27-Feb-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Feb 2026 (Mon)	213.00	214.00	209.80	211.80	2,800,001
13th Feb 2026 (Fri)	212.40	215.20	210.60	210.60	4,775,744
12th Feb 2026 (Thu)	212.20	216.80	210.20	210.20	5,472,791
11th Feb 2026 (Wed)	220.00	220.00	205.80	206.60	6,993,929
10th Feb 2026 (Tue)	221.20	222.60	218.80	219.20	3,755,743
9th Feb 2026 (Mon)	217.00	220.20	216.40	219.60	4,701,163
6th Feb 2026 (Fri)	212.40	217.00	212.40	216.40	1,840,683
5th Feb 2026 (Thu)	218.60	221.40	213.40	215.60	5,168,213
4th Feb 2026 (Wed)	218.40	220.80	216.60	218.80	2,348,222
3rd Feb 2026 (Tue)	222.00	222.00	217.00	217.80	2,104,403
2nd Feb 2026 (Mon)	217.00	220.40	214.20	220.40	3,220,338
30th Jan 2026 (Fri)	220.00	220.00	216.20	217.40	2,861,929
29th Jan 2026 (Thu)	219.60	222.00	218.40	218.40	2,313,283
28th Jan 2026 (Wed)	220.00	222.00	218.40	218.80	8,341,484

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
25th Feb 2026 11:46 am	RNS	Form 8.3 - Oxford Biomedica plc
25th Feb 2026 11:40 am	RNS	Form 8.3 - LondonMetric Property plc
25th Feb 2026 11:36 am	RNS	Form 8.3 - British Land Co PLC, The
24th Feb 2026 1:49 pm	RNS	Form 8.3 - LondonMetric Property plc
24th Feb 2026 1:45 pm	RNS	Form 8.3 - British Land Co PLC, The
18th Feb 2026 11:19 am	RNS	Form 8.3 - LondonMetric Property PLC
18th Feb 2026 11:14 am	RNS	Form 8.3 - British Land Co PLC, The
17th Feb 2026 10:54 am	RNS	Form 8.3 - LondonMetric Property plc
16th Feb 2026 1:29 pm	RNS	Form 8.3 - LondonMetric Property plc
16th Feb 2026 1:23 pm	RNS	Form 8.3 - British Land Co PLC, The

See more Abrdn regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85