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	207.00p on 03-10-2025 at 18:40:04
Change	6.20p 3.09%
Buy	205.80p
Sell	205.60p

Last Trade:	Unknown 425.00 at 204.498p
Day's Volume:	5,407,796
Last Close:	207.00p
Open:	201.60p
ISIN:	GB00BF8Q6K64

Day's Range	201.60p - 207.00p
52wk Range:	120.80p - 207.00p
Market Capitalisation:	£3.70b
VWAP:	205.60512p
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*	425	204.498p	Negotiated Trade OTC Trade	18:28:39 - 03-Oct-25
Unknown*	866	207.00p	OTC Trade	16:35:27 - 03-Oct-25
Unknown*	26	207.00p	OTC Trade	16:35:27 - 03-Oct-25
Buy*	2,335	207.00p	SI Trade	16:35:26 - 03-Oct-25
Buy*	1	207.00p	SI Trade	16:35:26 - 03-Oct-25
Buy*	2,305,451	207.00p	Suspected BUY Trade	16:35:26 - 03-Oct-25
Sell*	5,034	205.67p	Ordinary	16:29:40 - 03-Oct-25
Sell*	124	205.60p	Automatic Execution	16:29:32 - 03-Oct-25
Sell*	986	205.67p	Ordinary	16:29:31 - 03-Oct-25
Unknown*	0	205.80p	OTC Trade	16:28:51 - 03-Oct-25

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Oct 2025 (Fri)	201.60	207.00	201.60	207.00	5,407,796
2nd Oct 2025 (Thu)	198.90	201.60	198.00	200.80	4,553,031
1st Oct 2025 (Wed)	193.30	199.00	193.30	198.30	2,863,370
30th Sep 2025 (Tue)	195.00	198.50	193.80	197.50	4,607,347
29th Sep 2025 (Mon)	189.90	194.90	189.90	194.30	4,388,168
26th Sep 2025 (Fri)	190.40	193.60	190.40	193.10	2,218,868
25th Sep 2025 (Thu)	189.90	191.70	189.10	190.00	4,903,076
24th Sep 2025 (Wed)	190.00	192.30	188.90	190.80	3,090,913
23rd Sep 2025 (Tue)	189.30	191.50	189.30	190.70	2,539,759
22nd Sep 2025 (Mon)	188.80	190.10	187.90	188.70	1,317,062
19th Sep 2025 (Fri)	189.10	189.20	186.90	188.80	5,482,349
18th Sep 2025 (Thu)	186.40	188.90	185.80	188.00	2,463,370
17th Sep 2025 (Wed)	185.30	187.70	182.90	186.50	2,025,280
16th Sep 2025 (Tue)	187.00	187.30	183.10	183.40	1,687,794
15th Sep 2025 (Mon)	185.20	187.50	185.20	186.50	2,100,660
12th Sep 2025 (Fri)	186.50	187.10	184.30	184.30	2,533,849
11th Sep 2025 (Thu)	182.60	186.40	182.30	185.90	1,859,225
10th Sep 2025 (Wed)	184.80	184.80	180.90	182.00	3,484,139
9th Sep 2025 (Tue)	183.90	184.70	178.10	182.40	5,994,304
8th Sep 2025 (Mon)	186.60	189.50	177.70	183.90	4,602,464

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
3rd Oct 2025 11:32 am	RNS	Form 8.3 - Unite Group plc, The
3rd Oct 2025 11:30 am	RNS	Form 8.3 - ME Group International PLC
2nd Oct 2025 12:17 pm	RNS	Form 8.3 - Unite Group plc, The
2nd Oct 2025 12:11 pm	RNS	Form 8.3 - JTC plc
2nd Oct 2025 12:08 pm	RNS	Form 8.3 - ME Group International PLC
1st Oct 2025 2:49 pm	RNS	Total Voting Rights
1st Oct 2025 12:32 pm	RNS	Form 8.3 - Unite Group plc, The
1st Oct 2025 12:26 pm	RNS	Form 8.3 - ME Group International plc
1st Oct 2025 12:20 pm	RNS	Form 8.3 - International Personal Finance PLC
30th Sep 2025 12:13 pm	RNS	Form 8.3 - ME Group International PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value9,491.25

Change63.52