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	140.80p on 16-04-2025 at 14:34:16
Change	-2.30p -1.61%
Buy	140.90p
Sell	140.70p
Buy / Sell ABDN Shares

Last Trade:	Sell 324.00 at 140.80p
Day's Volume:	1,886,728
Last Close:	143.10p
Open:	142.30p
ISIN:	GB00BF8Q6K64

Day's Range	139.50p - 142.30p
52wk Range:	120.80p - 186.40p
Market Capitalisation:	£2,516m
VWAP:	141.37534p
Shares in Issue:	1,787m

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*	324	140.80p	Automatic Execution	15:34:15 - 16-Apr-25
Sell*	396	140.80p	Automatic Execution	15:34:15 - 16-Apr-25
Sell*	1,241	140.80p	Automatic Execution	15:34:15 - 16-Apr-25
Sell*	51	140.80p	Automatic Execution	15:34:15 - 16-Apr-25
Sell*	51	140.9419p	Ordinary	15:34:12 - 16-Apr-25
Buy*	184	141.10p	Automatic Execution	15:33:15 - 16-Apr-25
Buy*	160	141.10p	Automatic Execution	15:33:15 - 16-Apr-25
Buy*	330	141.10p	Automatic Execution	15:33:15 - 16-Apr-25
Buy*	388	141.10p	Automatic Execution	15:33:15 - 16-Apr-25
Buy*	1,915	141.10p	Automatic Execution	15:33:15 - 16-Apr-25

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	138.50	143.50	138.50	143.10	6,425,159
14th Apr 2025 (Mon)	133.00	138.90	132.20	138.90	6,123,783
11th Apr 2025 (Fri)	130.20	131.30	126.30	130.10	4,905,714
10th Apr 2025 (Thu)	132.60	136.40	129.50	129.50	11,466,294
9th Apr 2025 (Wed)	126.80	127.30	120.80	123.70	13,744,792
8th Apr 2025 (Tue)	130.30	133.00	127.70	130.70	8,601,122
7th Apr 2025 (Mon)	132.20	136.00	125.60	127.20	12,530,298
4th Apr 2025 (Fri)	145.60	146.50	134.90	135.50	8,391,064
3rd Apr 2025 (Thu)	151.90	151.90	145.90	146.60	3,079,260
2nd Apr 2025 (Wed)	153.40	154.20	148.60	152.60	5,387,619
1st Apr 2025 (Tue)	155.50	157.70	154.20	155.30	2,457,348
31st Mar 2025 (Mon)	159.95	159.95	153.90	154.65	6,656,031
28th Mar 2025 (Fri)	159.20	162.45	159.20	160.30	1,944,875
27th Mar 2025 (Thu)	161.35	161.95	158.65	159.75	3,483,086
26th Mar 2025 (Wed)	168.50	171.30	168.50	168.85	6,179,308
25th Mar 2025 (Tue)	166.60	171.75	166.60	169.40	2,580,289
24th Mar 2025 (Mon)	170.00	172.40	168.55	170.65	2,877,626
21st Mar 2025 (Fri)	173.00	173.35	170.10	170.20	9,596,066
20th Mar 2025 (Thu)	174.55	174.55	171.35	173.45	18,308,962
19th Mar 2025 (Wed)	171.55	175.00	171.55	174.20	3,192,021
18th Mar 2025 (Tue)	174.25	177.05	174.25	175.00	2,560,784
17th Mar 2025 (Mon)	173.00	176.00	173.00	175.65	2,368,860

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
15th Apr 2025 5:39 pm	RNS	Holding(s) in Company
15th Apr 2025 12:27 pm	RNS	Form 8.3 - Assura plc
15th Apr 2025 12:16 pm	RNS	Form 8.3 - Wood Group (John) plc
15th Apr 2025 10:32 am	RNS	Notification of Interests of Executive Director
11th Apr 2025 2:25 pm	RNS	Holding(s) in Company
11th Apr 2025 11:02 am	RNS	Form 8.3 - Primary Health Properties plc
10th Apr 2025 10:12 am	RNS	Director/PDMR Shareholding
10th Apr 2025 9:07 am	RNS	Holding(s) in Company
10th Apr 2025 7:00 am	RNS	Holding(s) in Company
7th Apr 2025 11:11 am	RNS	Form 8.3 - Assura plc

See more Abrdn regulatory news

FTSE 100 Latest

Value8,231.93

Change-17.19