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	251.00p on 27-08-2026 at 18:35:13
Change	1.40p 0.56%
Buy	251.00p
Sell	250.60p

Last Trade:	Buy 2,240.00 at 251.00p
Day's Volume:	2,573,757
Last Close:	251.00p
Open:	249.60p
ISIN:	GB00BF8Q6K64

Day's Range	248.00p - 251.00p
52wk Range:	177.70p - 265.00p
Market Capitalisation:	£4.62b
VWAP:	250.59739p
Shares in Issue:	1.84b

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*	2,240	251.00p	SI Trade	16:35:05 - 27-Aug-26
Buy*	19	251.00p	SI Trade	16:35:05 - 27-Aug-26
Buy*	57	251.00p	SI Trade	16:35:05 - 27-Aug-26
Buy*	12,964	251.00p	SI Trade	16:35:05 - 27-Aug-26
Buy*	94	251.00p	SI Trade	16:35:05 - 27-Aug-26
Buy*	388	251.00p	SI Trade	16:35:05 - 27-Aug-26
Buy*	129	251.00p	SI Trade	16:35:05 - 27-Aug-26
Buy*	181	251.00p	SI Trade	16:35:05 - 27-Aug-26
Sell*	1,643,542	251.00p	Uncrossing Trade	16:35:05 - 27-Aug-26
Sell*	2,211	250.80p	Automatic Execution	16:29:44 - 27-Aug-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2026 (Thu)	249.60	251.00	248.00	251.00	2,573,757
26th Aug 2026 (Wed)	250.40	251.20	247.20	249.60	2,638,876
25th Aug 2026 (Tue)	247.20	248.20	245.20	246.80	1,757,164
24th Aug 2026 (Mon)	243.60	247.00	242.40	246.20	1,891,249
21st Aug 2026 (Fri)	240.00	243.40	240.00	242.80	1,824,001
20th Aug 2026 (Thu)	243.40	243.40	239.80	240.80	2,634,537
19th Aug 2026 (Wed)	242.00	243.80	241.80	243.00	3,879,494
18th Aug 2026 (Tue)	243.00	245.40	242.80	243.20	1,955,379
17th Aug 2026 (Mon)	246.00	247.00	244.60	244.60	2,165,282
14th Aug 2026 (Fri)	245.60	245.80	242.00	245.40	8,893,813
13th Aug 2026 (Thu)	246.00	246.00	242.40	243.40	2,995,064
12th Aug 2026 (Wed)	253.20	253.20	249.00	250.80	2,546,081
11th Aug 2026 (Tue)	249.60	250.60	248.40	249.20	2,906,803
10th Aug 2026 (Mon)	251.20	252.60	249.60	250.20	3,260,591
7th Aug 2026 (Fri)	253.40	254.60	250.20	252.60	5,424,231
6th Aug 2026 (Thu)	257.40	257.40	251.60	251.60	6,208,683
5th Aug 2026 (Wed)	254.80	255.60	252.20	254.40	6,223,276
4th Aug 2026 (Tue)	246.80	254.80	246.80	251.80	5,081,886
3rd Aug 2026 (Mon)	244.60	246.40	240.80	245.20	5,956,524
31st Jul 2026 (Fri)	242.60	242.60	239.20	240.60	3,930,021
30th Jul 2026 (Thu)	235.80	243.60	235.60	239.20	9,146,533
29th Jul 2026 (Wed)	244.40	247.60	228.00	238.00	15,245,346
28th Jul 2026 (Tue)	248.60	251.20	246.40	248.60	4,503,905

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
24th Aug 2026 1:02 pm	RNS	Form 8.3 - Rotork plc
24th Aug 2026 12:52 pm	RNS	Form 8.3 LondonMetric Property plc & Schroder REIT
21st Aug 2026 11:28 am	RNS	Form 8.3 - Rotork plc
21st Aug 2026 11:04 am	RNS	Form 8.3 - Gamma Communications plc
20th Aug 2026 9:50 am	RNS	Form 8.3 - Picton Property Income Ltd
20th Aug 2026 9:47 am	RNS	Form 8.3 - LondonMetric Property PLC
18th Aug 2026 11:36 am	RNS	Form 8.3 - LondonMetric Property PLC
17th Aug 2026 12:23 pm	RNS	Form 8.3 - LondonMetric Property PLC
17th Aug 2026 12:22 pm	RNS	Form 8.3 - Gamma Communications PLC
17th Aug 2026 12:19 pm	RNS	Form 8.3 - Rotork PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value10,792.54

Change-85.58