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	213.70p on 22-04-2026 at 18:50:05
Change	3.00p 1.42%
Buy	213.50p
Sell	213.20p

Last Trade:	Buy 2,862,572.00 at 213.70p
Day's Volume:	4,811,800
Last Close:	213.70p
Open:	209.00p
ISIN:	GB00BF8Q6K64

Day's Range	208.10p - 214.20p
52wk Range:	140.30p - 229.60p
Market Capitalisation:	£3.82b
VWAP:	213.11691p
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*	2,862,572	213.70p	Suspected BUY Trade	16:35:27 - 22-Apr-26
Sell*	955	213.30p	Automatic Execution	16:29:56 - 22-Apr-26
Sell*	1,300	213.30p	Automatic Execution	16:29:56 - 22-Apr-26
Buy*	462	213.445p	Ordinary	16:29:55 - 22-Apr-26
Buy*	402	213.40p	Automatic Execution	16:29:51 - 22-Apr-26
Buy*	1,808	213.30p	Automatic Execution	16:29:51 - 22-Apr-26
Buy*	1,059	213.30p	Automatic Execution	16:29:51 - 22-Apr-26
Buy*	955	213.30p	Automatic Execution	16:29:51 - 22-Apr-26
Buy*	368	213.30p	Automatic Execution	16:29:51 - 22-Apr-26
Buy*	100	213.2991p	Ordinary	16:29:41 - 22-Apr-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Mar 2026 (Wed)	185.70	193.50	185.70	191.90	3,572,972
24th Mar 2026 (Tue)	193.30	193.30	186.10	187.80	2,664,505
23rd Mar 2026 (Mon)	184.80	193.60	179.60	189.30	5,352,454

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
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
20th Apr 2026 3:44 pm	RNS	Holding(s) in Company
20th Apr 2026 1:27 pm	RNS	Form 8.3 - British Land Company plc, The
17th Apr 2026 1:53 pm	RNS	Form 8.3 - Picton Property Income Limited
17th Apr 2026 1:26 pm	RNS	Form 8.3 - LondonMetric & Schroder REIT
17th Apr 2026 1:22 pm	RNS	Form 8.3 - International Personal Finance plc

See more Abrdn regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63