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	215.40p on 19-02-2026 at 14:30:29
Change	-0.60p -0.28%
Buy	215.60p
Sell	215.20p

Last Trade:	Sell 3,504.00 at 215.36p
Day's Volume:	1,296,089
Last Close:	216.00p
Open:	210.80p
ISIN:	GB00BF8Q6K64

Day's Range	210.80p - 217.20p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.85b
VWAP:	216.03304p
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*	3,504	215.36p	Ordinary	14:29:06 - 19-Feb-26
Buy*	950	215.44p	Ordinary	14:28:41 - 19-Feb-26
Unknown*	0	215.40p	SI Trade	14:27:52 - 19-Feb-26
Sell*	348	215.40p	Automatic Execution	14:27:52 - 19-Feb-26
Sell*	1,179	215.40p	Automatic Execution	14:27:52 - 19-Feb-26
Sell*	171	215.40p	Automatic Execution	14:27:52 - 19-Feb-26
Sell*	1,629	215.40p	Automatic Execution	14:27:52 - 19-Feb-26
Unknown*	0	215.60p	SI Trade	14:27:17 - 19-Feb-26
Buy*	198	215.60p	SI Trade	14:26:25 - 19-Feb-26
Buy*	2	215.60p	SI Trade	14:26:25 - 19-Feb-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	210.80	217.20	210.80	216.00	1,296,089
18th Feb 2026 (Wed)	212.80	216.00	212.00	216.00	3,033,906
17th Feb 2026 (Tue)	210.40	214.00	210.40	213.20	1,888,140
16th Feb 2026 (Mon)	213.00	214.00	209.80	211.80	2,800,001
13th Feb 2026 (Fri)	212.40	215.20	210.60	210.60	4,775,744
12th Feb 2026 (Thu)	212.20	216.80	210.20	210.20	5,472,791
11th Feb 2026 (Wed)	220.00	220.00	205.80	206.60	6,993,929
10th Feb 2026 (Tue)	221.20	222.60	218.80	219.20	3,755,743
9th Feb 2026 (Mon)	217.00	220.20	216.40	219.60	4,701,163
6th Feb 2026 (Fri)	212.40	217.00	212.40	216.40	1,840,683
5th Feb 2026 (Thu)	218.60	221.40	213.40	215.60	5,168,213
4th Feb 2026 (Wed)	218.40	220.80	216.60	218.80	2,348,222
3rd Feb 2026 (Tue)	222.00	222.00	217.00	217.80	2,104,403
2nd Feb 2026 (Mon)	217.00	220.40	214.20	220.40	3,220,338
30th Jan 2026 (Fri)	220.00	220.00	216.20	217.40	2,861,929
29th Jan 2026 (Thu)	219.60	222.00	218.40	218.40	2,313,283
28th Jan 2026 (Wed)	220.00	222.00	218.40	218.80	8,341,484
27th Jan 2026 (Tue)	218.40	222.20	218.00	219.40	3,539,527
26th Jan 2026 (Mon)	217.80	221.00	217.40	218.40	2,546,120
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

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
18th Feb 2026 11:19 am	RNS	Form 8.3 - LondonMetric Property PLC
18th Feb 2026 11:14 am	RNS	Form 8.3 - British Land Co PLC, The
17th Feb 2026 10:54 am	RNS	Form 8.3 - LondonMetric Property plc
16th Feb 2026 1:29 pm	RNS	Form 8.3 - LondonMetric Property plc
16th Feb 2026 1:23 pm	RNS	Form 8.3 - British Land Co PLC, The
12th Feb 2026 1:20 pm	RNS	Form 8.3 - Oxford Biomedica plc
12th Feb 2026 1:17 pm	RNS	Form 8.3 - LondonMetric Property PLC
12th Feb 2026 11:50 am	RNS	Form 8.3 - International Personal Finance PLC
12th Feb 2026 11:45 am	RNS	Form 8.3 - British Land Co PLC, The
11th Feb 2026 9:58 am	RNS	Form 8.3 - British Land Co PLC, The

See more Abrdn regulatory news

FTSE 100 Latest

Value10,622.20

Change-63.98