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 26-02-2026 at 15:17:46
Change	-1.80p -0.83%
Buy	215.60p
Sell	215.20p

Last Trade:	Unknown 0.00 at 215.20p
Day's Volume:	2,083,133
Last Close:	217.20p
Open:	217.20p
ISIN:	GB00BF8Q6K64

Day's Range	213.60p - 218.40p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.85b
VWAP:	215.18028p
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
Unknown*	0	215.20p	SI Trade	15:17:46 - 26-Feb-26
Unknown*	0	215.60p	SI Trade	15:17:46 - 26-Feb-26
Unknown*	0	215.00p	SI Trade	15:17:31 - 26-Feb-26
Buy*	28	215.60p	SI Trade	15:17:16 - 26-Feb-26
Unknown*	0	215.60p	SI Trade	15:17:10 - 26-Feb-26
Buy*	1	215.60p	SI Trade	15:17:10 - 26-Feb-26
Buy*	2	215.60p	SI Trade	15:17:10 - 26-Feb-26
Unknown*	0	215.60p	SI Trade	15:16:22 - 26-Feb-26
Sell*	336	215.40p	Automatic Execution	15:15:32 - 26-Feb-26
Sell*	884	215.40p	Automatic Execution	15:15:30 - 26-Feb-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	217.20	218.40	213.60	217.20	2,083,133
25th Feb 2026 (Wed)	215.00	217.20	213.40	217.20	1,894,030
24th Feb 2026 (Tue)	215.00	215.80	212.00	214.00	2,678,759
23rd Feb 2026 (Mon)	216.60	217.60	213.20	214.40	2,659,537
20th Feb 2026 (Fri)	215.40	217.80	214.40	216.20	2,537,643
19th Feb 2026 (Thu)	210.80	217.20	210.80	213.40	4,171,569
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

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
25th Feb 2026 11:46 am	RNS	Form 8.3 - Oxford Biomedica plc
25th Feb 2026 11:40 am	RNS	Form 8.3 - LondonMetric Property plc
25th Feb 2026 11:36 am	RNS	Form 8.3 - British Land Co PLC, The
24th Feb 2026 1:49 pm	RNS	Form 8.3 - LondonMetric Property plc
24th Feb 2026 1:45 pm	RNS	Form 8.3 - British Land Co PLC, The
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

See more Abrdn regulatory news

FTSE 100 Latest

Value10,814.76

Change8.35