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	190.20p on 16-06-2025 at 18:50:05
Change	4.50p 2.42%
Buy	190.10p
Sell	189.80p
Buy / Sell ABDN Shares

Last Trade:	Unknown 44,010.00 at 190.20p
Day's Volume:	2,983,004
Last Close:	190.20p
Open:	186.30p
ISIN:	GB00BF8Q6K64

Day's Range	186.20p - 191.10p
52wk Range:	120.80p - 200.00p
Market Capitalisation:	£3,398m
VWAP:	189.779p
Shares in Issue:	1,787m

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*	44,010	190.20p	OTC Trade	16:35:23 - 16-Jun-25
Unknown*	18,807	190.20p	OTC Trade	16:35:23 - 16-Jun-25
Buy*	903,552	190.20p	Suspected BUY Trade	16:35:22 - 16-Jun-25
Buy*	41	189.988p	Ordinary	16:29:58 - 16-Jun-25
Buy*	15	190.10p	Automatic Execution	16:29:58 - 16-Jun-25
Buy*	5	190.10p	Automatic Execution	16:29:57 - 16-Jun-25
Buy*	3	190.10p	Automatic Execution	16:29:57 - 16-Jun-25
Sell*	2,889	189.988p	Ordinary	16:29:48 - 16-Jun-25
Buy*	639	190.00p	Automatic Execution	16:29:41 - 16-Jun-25
Sell*	1,300	189.90p	Automatic Execution	16:29:36 - 16-Jun-25

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2025 (Mon)	186.30	191.10	186.20	190.20	2,983,004
13th Jun 2025 (Fri)	188.80	190.40	183.50	185.70	4,412,339
12th Jun 2025 (Thu)	193.30	194.10	190.90	191.30	3,908,384
11th Jun 2025 (Wed)	195.90	197.70	193.70	194.50	3,777,891
10th Jun 2025 (Tue)	191.20	200.00	191.00	195.70	10,655,348
9th Jun 2025 (Mon)	183.50	184.10	182.70	184.00	2,412,667
6th Jun 2025 (Fri)	179.70	183.50	179.70	183.50	4,225,107
5th Jun 2025 (Thu)	174.60	180.10	174.50	179.70	5,893,097
4th Jun 2025 (Wed)	180.00	180.50	173.60	174.70	4,269,131
3rd Jun 2025 (Tue)	180.90	181.40	177.50	179.50	6,599,873
2nd Jun 2025 (Mon)	175.00	181.20	173.50	180.80	8,263,805
30th May 2025 (Fri)	171.70	174.90	171.70	173.60	6,184,437
29th May 2025 (Thu)	171.90	173.20	171.30	171.90	15,798,346
28th May 2025 (Wed)	170.60	172.70	170.60	171.50	3,889,405
27th May 2025 (Tue)	170.00	172.90	169.50	171.10	3,864,289
26th May 2025 (Mon)	168.30	168.30	168.30	168.30	0
23rd May 2025 (Fri)	165.00	169.80	163.80	168.30	3,827,136
22nd May 2025 (Thu)	167.10	168.90	166.30	168.40	2,270,057
21st May 2025 (Wed)	168.20	169.10	166.80	168.40	3,903,088
20th May 2025 (Tue)	167.40	169.90	166.50	169.50	4,272,746
19th May 2025 (Mon)	167.00	168.70	164.70	166.50	3,171,397

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
13th Jun 2025 10:51 am	RNS	Form 8.3 - LondonMetric Property plc
13th Jun 2025 10:49 am	RNS	Form 8.3 - Unite Group plc, The
12th Jun 2025 10:25 am	RNS	Form 8.3 - Urban Logistics REIT PLC
11th Jun 2025 2:01 pm	RNS	Holding(s) in Company
10th Jun 2025 5:33 pm	RNS	Holding(s) in Company
10th Jun 2025 9:56 am	RNS	Form 8.3 - LondonMetric Property plc
9th Jun 2025 5:30 pm	RNS	Holding(s) in Company
9th Jun 2025 2:00 pm	RNS	Form 8.3 - Assura plc
9th Jun 2025 1:58 pm	RNS	Form 8.3 - Urban Logistics REIT plc
9th Jun 2025 12:50 pm	RNS	Form 8.3 - GlobalData plc

See more Abrdn regulatory news

FTSE 100 Latest

Value8,875.22

Change24.59