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	202.40p on 08-08-2025 at 07:18:59
Change	-0.60p -0.3%
Buy	202.40p
Sell	202.20p

Last Trade:	Buy 2,947.00 at 202.448p
Day's Volume:	147,395
Last Close:	203.00p
Open:	203.00p
ISIN:	GB00BF8Q6K64

Day's Range	202.00p - 203.00p
52wk Range:	120.80p - 206.00p
Market Capitalisation:	£3.62b
VWAP:	202.90844p
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*	2,947	202.448p	Ordinary	08:18:12 - 08-Aug-25
Unknown*	0	202.60p	SI Trade	08:17:56 - 08-Aug-25
Unknown*	0	202.60p	SI Trade	08:17:56 - 08-Aug-25
Buy*	3	202.60p	SI Trade	08:17:56 - 08-Aug-25
Unknown*	0	202.60p	SI Trade	08:17:56 - 08-Aug-25
Unknown*	0	202.60p	SI Trade	08:17:56 - 08-Aug-25
Unknown*	0	202.60p	SI Trade	08:17:56 - 08-Aug-25
Unknown*	0	202.60p	SI Trade	08:17:56 - 08-Aug-25
Buy*	2	202.60p	SI Trade	08:17:56 - 08-Aug-25
Unknown*	0	202.60p	SI Trade	08:17:56 - 08-Aug-25

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	204.60	204.60	201.60	203.00	3,124,679
6th Aug 2025 (Wed)	201.00	202.80	200.00	201.80	3,271,445
5th Aug 2025 (Tue)	199.40	199.80	196.70	199.40	3,357,797
4th Aug 2025 (Mon)	195.60	199.20	195.20	197.50	3,516,551
1st Aug 2025 (Fri)	197.00	200.00	193.20	194.60	4,569,163
31st Jul 2025 (Thu)	198.10	202.60	198.10	200.60	6,103,239
30th Jul 2025 (Wed)	195.00	202.40	191.00	199.00	6,700,839
29th Jul 2025 (Tue)	200.40	201.20	197.70	198.30	3,260,723
28th Jul 2025 (Mon)	205.00	206.00	198.80	199.80	3,178,537
25th Jul 2025 (Fri)	204.80	204.80	200.80	203.80	3,801,035
24th Jul 2025 (Thu)	200.00	205.80	200.00	205.60	5,150,631
23rd Jul 2025 (Wed)	198.70	201.20	198.40	198.70	3,697,218
22nd Jul 2025 (Tue)	198.40	198.70	196.40	197.70	3,117,010
21st Jul 2025 (Mon)	198.00	198.90	197.00	198.40	2,582,336
18th Jul 2025 (Fri)	197.20	197.50	195.60	197.50	3,282,257
17th Jul 2025 (Thu)	195.70	196.30	192.40	195.70	3,148,134
16th Jul 2025 (Wed)	192.70	195.40	192.30	194.10	3,085,774
15th Jul 2025 (Tue)	195.00	196.60	193.80	194.00	3,367,088
14th Jul 2025 (Mon)	191.80	194.80	191.40	194.80	3,096,940
11th Jul 2025 (Fri)	187.40	193.50	187.40	192.30	2,586,769
10th Jul 2025 (Thu)	192.10	192.10	190.00	191.00	2,148,942
9th Jul 2025 (Wed)	185.80	191.20	183.90	189.40	5,062,395
8th Jul 2025 (Tue)	188.70	192.10	188.30	188.40	3,971,414

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
7th Aug 2025 12:15 pm	RNS	Form 8.3 - UNITE Group PLC/The
7th Aug 2025 12:13 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
5th Aug 2025 12:15 pm	RNS	Form 8.3 - UNITE Group PLC/The
5th Aug 2025 12:11 pm	RNS	Form 8.3 - Primary Health Properties PLC
5th Aug 2025 12:08 pm	RNS	Form 8.3 - Empiric Student Property PLC
5th Aug 2025 12:04 pm	RNS	Form 8.3 - ME Group International plc
5th Aug 2025 11:58 am	RNS	Form 8.3 - Assura PLC
5th Aug 2025 11:36 am	RNS	Form 8 (DD) - Tritax Big Box REIT PLC
4th Aug 2025 12:11 pm	RNS	Form 8.3 - ME Group International plc
4th Aug 2025 12:05 pm	RNS	Form 8.3 - Primary Health Properties PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value9,112.89

Change12.12