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	217.00p on 23-01-2026 at 19:40:05
Change	-4.40p -1.99%
Buy	217.80p
Sell	217.20p

Last Trade:	Buy 34,980.00 at 217.809p
Day's Volume:	2,221,020
Last Close:	217.00p
Open:	218.80p
ISIN:	GB00BF8Q6K64

Day's Range	217.00p - 220.40p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.88b
VWAP:	217.96611p
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*	34,980	217.809p	SI Trade Negotiated Trade	16:47:08 - 23-Jan-26
Buy*	1,234,633	217.00p	Suspected BUY Trade	16:35:27 - 23-Jan-26
Sell*	1,138	217.40p	Automatic Execution	16:29:48 - 23-Jan-26
Sell*	1,798	217.40p	Automatic Execution	16:29:48 - 23-Jan-26
Sell*	506	217.40p	Automatic Execution	16:29:48 - 23-Jan-26
Sell*	435	217.40p	Automatic Execution	16:29:48 - 23-Jan-26
Sell*	900	217.40p	Automatic Execution	16:29:48 - 23-Jan-26
Sell*	584	217.40p	Automatic Execution	16:29:48 - 23-Jan-26
Sell*	1,131	217.40p	Automatic Execution	16:29:48 - 23-Jan-26
Sell*	541	217.40p	Automatic Execution	16:29:48 - 23-Jan-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	218.80	220.40	217.00	217.00	2,221,020
22nd Jan 2026 (Thu)	222.20	223.00	217.20	221.40	3,978,674
21st Jan 2026 (Wed)	217.20	222.80	213.80	218.20	13,472,290
20th Jan 2026 (Tue)	220.20	220.20	213.20	215.00	2,946,355
19th Jan 2026 (Mon)	221.00	223.60	217.80	218.00	3,539,305
16th Jan 2026 (Fri)	224.40	229.60	224.20	225.20	7,727,499
15th Jan 2026 (Thu)	210.60	224.40	210.20	224.40	5,703,177
14th Jan 2026 (Wed)	211.00	211.40	207.40	209.60	2,122,073
13th Jan 2026 (Tue)	213.20	215.20	209.80	210.20	3,837,887
12th Jan 2026 (Mon)	211.00	213.40	208.80	213.40	3,367,885
9th Jan 2026 (Fri)	208.00	210.60	206.80	209.80	4,666,925
8th Jan 2026 (Thu)	209.20	209.80	206.80	208.20	1,906,742
7th Jan 2026 (Wed)	206.80	212.00	205.80	210.00	4,055,055
6th Jan 2026 (Tue)	212.00	212.60	205.00	207.60	3,964,725
5th Jan 2026 (Mon)	210.00	212.20	205.40	212.20	4,870,954
2nd Jan 2026 (Fri)	207.80	208.00	204.40	207.40	2,382,729
1st Jan 2026 (Thu)	205.60	205.60	205.60	205.60	0
31st Dec 2025 (Wed)	209.40	209.40	205.20	205.60	572,410
30th Dec 2025 (Tue)	205.00	208.20	205.00	207.80	1,922,753
29th Dec 2025 (Mon)	203.80	206.60	202.60	205.00	2,504,592
26th Dec 2025 (Fri)	203.80	203.80	203.80	203.80	0
25th Dec 2025 (Thu)	203.80	203.80	203.80	203.80	0
24th Dec 2025 (Wed)	203.00	204.60	202.20	203.80	1,037,520
23rd Dec 2025 (Tue)	201.80	203.00	200.80	202.40	1,779,166

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
22nd Jan 2026 10:55 am	RNS	Form 8.3 - JTC plc
21st Jan 2026 12:12 pm	RNS	Form 8.3 - Unite Group plc, The
21st Jan 2026 12:05 pm	RNS	Form 8.3 - Oxford Biomedica plc
21st Jan 2026 12:01 pm	RNS	Form 8.3 - JTC plc
21st Jan 2026 7:00 am	RNS	Q4 2025 AUMA and Flows Trading Update
19th Jan 2026 1:04 pm	RNS	Holding(s) in Company
19th Jan 2026 11:59 am	RNS	Form 8.3 - UNITE Group PLC/The
19th Jan 2026 11:56 am	RNS	Form 8.3 - Picton Property Income Limited
19th Jan 2026 11:48 am	RNS	Form 8.3 - Oxford Biomedica plc
19th Jan 2026 11:41 am	RNS	Form 8.3 - JTC PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61