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	215.60p on 23-10-2026 at 17:35:12
Change	-3.20p -1.46%
Buy	215.40p
Sell	215.20p

Last Trade:	Buy 1,522.00 at 215.60p
Day's Volume:	3,587,205
Last Close:	215.60p
Open:	218.00p
ISIN:	GB00BF8Q6K64

Day's Range	213.60p - 218.20p
52wk Range:	179.60p - 265.00p
Market Capitalisation:	£3.86b
VWAP:	215.51233p
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*	1,522	215.60p	Automatic Execution	16:39:39 - 23-Oct-26
Buy*	3,806	215.60p	Automatic Execution	16:35:42 - 23-Oct-26
Buy*	98,763	215.60p	SI Trade	16:35:21 - 23-Oct-26
Buy*	38,948	215.60p	SI Trade	16:35:21 - 23-Oct-26
Sell*	1,880,255	215.60p	Uncrossing Trade	16:35:21 - 23-Oct-26
Buy*	2	215.40p	Automatic Execution	16:29:53 - 23-Oct-26
Buy*	20	215.40p	Automatic Execution	16:29:52 - 23-Oct-26
Buy*	2,191	215.40p	Automatic Execution	16:29:50 - 23-Oct-26
Buy*	928	215.40p	Automatic Execution	16:29:50 - 23-Oct-26
Buy*	2,011	215.40p	Automatic Execution	16:29:50 - 23-Oct-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Sep 2026 (Wed)	245.60	250.80	245.60	248.40	11,637,483
29th Sep 2026 (Tue)	250.00	251.80	246.00	246.00	3,586,375
28th Sep 2026 (Mon)	247.00	251.40	246.60	247.60	2,435,838
25th Sep 2026 (Fri)	243.20	247.80	243.20	245.60	13,867,490
24th Sep 2026 (Thu)	244.40	244.40	240.60	241.00	3,789,121

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
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
20th Oct 2026 11:51 am	RNS	Form 8.3 - Ashtead Technology Holdings plc
19th Oct 2026 2:25 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
16th Oct 2026 2:30 pm	RNS	Form 8.3 - Rotork plc
16th Oct 2026 2:23 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
15th Oct 2026 2:42 pm	RNS	Holding(s) in Company
15th Oct 2026 1:52 pm	RNS	Form 8.3 - Ashtead Technology Holdings plc
15th Oct 2026 12:05 pm	RNS	Form 8.3 - Rotork plc

See more Abrdn regulatory news

FTSE 100 Latest

Value10,690.36

Change-34.67