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	206.20p on 24-04-2026 at 18:50:05
Change	-4.10p -1.95%
Buy	207.90p
Sell	207.20p

Last Trade:	Sell 21,300.00 at 206.20p
Day's Volume:	2,403,612
Last Close:	206.20p
Open:	208.60p
ISIN:	GB00BF8Q6K64

Day's Range	205.80p - 209.20p
52wk Range:	142.90p - 229.60p
Market Capitalisation:	£3.69b
VWAP:	206.71897p
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
Sell*	21,300	206.20p	Automatic Execution	16:35:21 - 24-Apr-26
Sell*	1,268,909	206.20p	Uncrossing Trade	16:35:21 - 24-Apr-26
Sell*	1	207.60p	SI Trade	16:29:58 - 24-Apr-26
Sell*	1,364	207.70p	SI Trade	16:29:41 - 24-Apr-26
Sell*	315	207.70p	Automatic Execution	16:29:39 - 24-Apr-26
Sell*	98	207.70p	Automatic Execution	16:29:39 - 24-Apr-26
Sell*	750	207.70p	Automatic Execution	16:29:39 - 24-Apr-26
Sell*	1,271	207.70p	Automatic Execution	16:29:39 - 24-Apr-26
Sell*	550	207.80p	Ordinary	16:29:24 - 24-Apr-26
Buy*	3	207.90p	SI Trade	16:29:14 - 24-Apr-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	208.60	209.20	205.80	206.20	2,403,612
23rd Apr 2026 (Thu)	212.70	213.60	208.00	210.30	6,295,806
22nd Apr 2026 (Wed)	209.00	214.20	208.10	213.70	4,811,800
21st Apr 2026 (Tue)	207.90	213.10	207.90	210.70	3,642,079
20th Apr 2026 (Mon)	209.90	209.90	206.00	208.30	2,851,639
17th Apr 2026 (Fri)	204.90	210.40	203.20	210.40	3,943,629
16th Apr 2026 (Thu)	204.60	205.60	202.20	202.70	2,082,900
15th Apr 2026 (Wed)	204.00	204.80	203.00	204.50	2,430,202
14th Apr 2026 (Tue)	203.10	204.30	201.30	203.90	3,103,217
13th Apr 2026 (Mon)	199.75	201.20	197.80	201.20	2,612,963
10th Apr 2026 (Fri)	199.00	202.90	199.00	200.70	7,796,661
9th Apr 2026 (Thu)	202.20	202.20	196.35	198.80	2,830,214
8th Apr 2026 (Wed)	200.00	205.60	199.45	202.50	5,648,171
7th Apr 2026 (Tue)	195.00	195.05	189.55	190.55	4,507,248
6th Apr 2026 (Mon)	195.10	195.10	195.10	195.10	0
3rd Apr 2026 (Fri)	195.10	195.10	195.10	195.10	0
2nd Apr 2026 (Thu)	194.40	196.10	190.40	195.10	3,448,294
1st Apr 2026 (Wed)	195.50	199.50	195.00	198.10	4,563,613
31st Mar 2026 (Tue)	187.40	190.50	185.70	189.80	4,245,681
30th Mar 2026 (Mon)	185.60	186.60	184.20	185.20	3,467,582
27th Mar 2026 (Fri)	188.10	189.30	185.50	187.20	2,509,472
26th Mar 2026 (Thu)	190.20	191.10	186.90	187.90	1,969,525

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
24th Apr 2026 1:59 pm	RNS	Holding(s) in Company
24th Apr 2026 10:07 am	RNS	Form 8.3 - LondonMetric & Schroder REIT
22nd Apr 2026 11:37 am	RNS	Form 8.3 - LondonMetric & Schroder REIT
22nd Apr 2026 11:31 am	RNS	Form 8.3 - Gamma Communications plc
22nd Apr 2026 7:00 am	RNS	Q1 2026 AUMA & Flows Trading Update
21st Apr 2026 5:20 pm	RNS	Holding(s) in Company
21st Apr 2026 2:00 pm	RNS	Holding(s) in Company
21st Apr 2026 1:58 pm	RNS	Form 8.3 - Picton Property Income Ltd
21st Apr 2026 1:54 pm	RNS	Form 8.3 - LondonMetric & Schroder REIT
21st Apr 2026 1:48 pm	RNS	Form 8.3 - Gamma Communications plc

See more Abrdn regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93