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	221.00p on 30-10-2026 at 19:35:13
Change	-3.40p -1.52%
Buy	220.80p
Sell	220.40p

Last Trade:	Buy 761.00 at 221.00p
Day's Volume:	2,136,148
Last Close:	221.00p
Open:	226.40p
ISIN:	GB00BF8Q6K64

Day's Range	220.40p - 226.40p
52wk Range:	179.60p - 265.00p
Market Capitalisation:	£3.96b
VWAP:	221.36218p
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*	761	221.00p	Automatic Execution	16:36:51 - 30-Oct-26
Buy*	1,123,253	221.00p	Suspected BUY Trade	16:35:11 - 30-Oct-26
Buy*	1,857	220.60p	Automatic Execution	16:29:45 - 30-Oct-26
Buy*	826	220.60p	Automatic Execution	16:29:45 - 30-Oct-26
Buy*	39	220.60p	Automatic Execution	16:29:45 - 30-Oct-26
Buy*	1,783	220.60p	Automatic Execution	16:29:32 - 30-Oct-26
Buy*	1,864	220.60p	Automatic Execution	16:29:32 - 30-Oct-26
Buy*	31	220.60p	SI Trade	16:29:30 - 30-Oct-26
Sell*	2,079	220.40p	Ordinary	16:29:12 - 30-Oct-26
Sell*	44	220.40p	SI Trade	16:29:06 - 30-Oct-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	226.40	226.40	220.40	221.00	2,136,148
29th Oct 2026 (Thu)	222.40	225.60	221.20	224.40	2,569,181
28th Oct 2026 (Wed)	221.60	224.80	220.80	222.40	2,809,016
27th Oct 2026 (Tue)	218.00	221.40	217.80	221.40	2,726,245
26th Oct 2026 (Mon)	216.40	219.80	216.40	218.60	3,630,965
23rd Oct 2026 (Fri)	218.00	218.20	213.60	215.60	3,587,205
22nd Oct 2026 (Thu)	222.60	222.60	218.00	218.80	5,578,656
21st Oct 2026 (Wed)	230.60	230.60	224.80	225.40	8,060,246
20th Oct 2026 (Tue)	232.80	236.20	228.40	235.00	3,422,090
19th Oct 2026 (Mon)	237.20	237.60	233.20	234.80	2,931,948
16th Oct 2026 (Fri)	240.00	241.20	238.20	238.60	2,935,259
15th Oct 2026 (Thu)	235.20	241.20	234.40	238.60	2,913,080
14th Oct 2026 (Wed)	240.00	240.00	236.40	236.40	3,123,280
13th Oct 2026 (Tue)	245.60	246.20	239.60	239.60	2,332,127
12th Oct 2026 (Mon)	244.00	246.00	242.80	244.20	4,350,423
9th Oct 2026 (Fri)	239.20	243.00	239.20	243.00	2,748,401
8th Oct 2026 (Thu)	235.00	239.80	233.80	237.00	2,684,615
7th Oct 2026 (Wed)	236.60	238.00	231.60	234.40	3,137,938
6th Oct 2026 (Tue)	245.40	245.40	237.00	237.80	2,915,860
5th Oct 2026 (Mon)	244.40	245.80	241.60	241.60	1,532,652
2nd Oct 2026 (Fri)	244.80	245.20	239.00	243.20	4,387,518
1st Oct 2026 (Thu)	245.40	247.80	241.60	242.40	4,518,628

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
30th Oct 2026 4:30 pm	RNS	Director/PDMR Shareholding
30th Oct 2026 2:50 pm	RNS	Form 8.3 - Vesuvius plc
29th Oct 2026 12:13 pm	RNS	Form 8.3 - Gamma Communications plc
28th Oct 2026 11:25 am	RNS	Form 8.3 - Vesuvius plc
28th Oct 2026 11:24 am	RNS	Form 8.3 - Gamma Communications plc
27th Oct 2026 4:50 pm	RNS	Director/PDMR Shareholding
26th Oct 2026 4:40 pm	RNS	Director/PDMR Shareholding
23rd Oct 2026 1:33 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
21st Oct 2026 11:47 am	RNS	Form 8.3 - Ashtead Technology Holdings plc
21st Oct 2026 7:00 am	RNS	Q3 2026 AUMA & Flows Trading Update

See more Abrdn regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71