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	212.80p on 13-02-2026 at 13:49:04
Change	2.60p 1.24%
Buy	213.00p
Sell	212.60p

Last Trade:	Unknown 0.00 at 213.00p
Day's Volume:	1,537,702
Last Close:	210.20p
Open:	212.40p
ISIN:	GB00BF8Q6K64

Day's Range	211.00p - 215.20p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.81b
VWAP:	212.86876p
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	213.00p	SI Trade	13:48:29 - 13-Feb-26
Buy*	29	213.00p	SI Trade	13:47:32 - 13-Feb-26
Sell*	26	212.60p	SI Trade	13:47:28 - 13-Feb-26
Unknown*	0	213.00p	SI Trade	13:46:30 - 13-Feb-26
Sell*	969	212.80p	SI Trade	13:46:28 - 13-Feb-26
Buy*	9	213.00p	SI Trade	13:46:28 - 13-Feb-26
Buy*	1	213.00p	SI Trade	13:45:46 - 13-Feb-26
Unknown*	0	213.00p	SI Trade	13:45:46 - 13-Feb-26
Buy*	148	213.00p	SI Trade	13:45:24 - 13-Feb-26
Unknown*	0	213.00p	SI Trade	13:44:04 - 13-Feb-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Feb 2026 (Fri)	212.40	215.20	211.00	210.20	1,537,702
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
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

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
12th Feb 2026 1:20 pm	RNS	Form 8.3 - Oxford Biomedica plc
12th Feb 2026 1:17 pm	RNS	Form 8.3 - LondonMetric Property PLC
12th Feb 2026 11:50 am	RNS	Form 8.3 - International Personal Finance PLC
12th Feb 2026 11:45 am	RNS	Form 8.3 - British Land Co PLC, The
11th Feb 2026 9:58 am	RNS	Form 8.3 - British Land Co PLC, The
10th Feb 2026 11:31 am	RNS	Form 8.3 - British Land Co PLC, The
5th Feb 2026 1:52 pm	RNS	Form 8.3 Oxford Biomedica plc
3rd Feb 2026 1:48 pm	RNS	Holding(s) in Company
3rd Feb 2026 12:23 pm	RNS	Form 8.3 - Bluefield Solar Income Fund Limited
3rd Feb 2026 12:19 pm	RNS	Form 8.3 - Oxford Biomedica PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value10,394.48

Change-7.96