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	232.40p on 18-06-2026 at 18:15:13
Change	-4.40p -1.86%
Buy	233.80p
Sell	233.20p

Last Trade:	Sell 1,452,595.00 at 232.40p
Day's Volume:	3,084,541
Last Close:	232.40p
Open:	233.40p
ISIN:	GB00BF8Q6K64

Day's Range	232.40p - 237.20p
52wk Range:	177.70p - 250.60p
Market Capitalisation:	£4.16b
VWAP:	233.48702p
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*	1,452,595	232.40p	Uncrossing Trade	16:35:06 - 18-Jun-26
Buy*	161	233.60p	Automatic Execution	16:29:58 - 18-Jun-26
Buy*	651	233.40p	Automatic Execution	16:29:56 - 18-Jun-26
Unknown*	0	233.40p	SI Trade	16:29:23 - 18-Jun-26
Buy*	1	233.40p	SI Trade	16:29:06 - 18-Jun-26
Buy*	1	233.40p	SI Trade	16:29:00 - 18-Jun-26
Buy*	687	233.40p	Automatic Execution	16:28:01 - 18-Jun-26
Unknown*	0	233.40p	SI Trade	16:27:49 - 18-Jun-26
Sell*	14	233.20p	SI Trade	16:27:45 - 18-Jun-26
Unknown*	0	233.40p	SI Trade	16:26:55 - 18-Jun-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	238.60	238.60	232.20	236.80	7,358,113
16th Jun 2026 (Tue)	236.60	237.20	234.00	234.80	4,368,977
15th Jun 2026 (Mon)	242.60	244.80	237.00	237.00	3,942,854
12th Jun 2026 (Fri)	239.80	244.40	239.40	242.20	3,494,290
11th Jun 2026 (Thu)	233.80	238.60	233.80	236.40	2,996,935
10th Jun 2026 (Wed)	232.00	237.60	231.00	236.20	4,128,148
9th Jun 2026 (Tue)	238.80	243.80	232.20	232.20	4,032,346
8th Jun 2026 (Mon)	236.00	239.20	234.60	236.40	2,359,600
5th Jun 2026 (Fri)	240.80	241.20	237.40	238.60	2,753,107
4th Jun 2026 (Thu)	238.20	242.00	234.60	241.00	4,089,994
3rd Jun 2026 (Wed)	246.00	246.00	236.20	239.20	4,136,252
2nd Jun 2026 (Tue)	243.80	248.80	243.80	247.00	2,713,802
1st Jun 2026 (Mon)	245.00	247.20	240.60	244.00	3,488,999
29th May 2026 (Fri)	249.00	249.60	247.00	248.20	3,953,875
28th May 2026 (Thu)	246.20	247.20	242.20	246.20	6,733,925
27th May 2026 (Wed)	247.00	250.60	246.00	248.20	4,011,778
26th May 2026 (Tue)	250.00	250.60	245.00	247.40	3,843,625
25th May 2026 (Mon)	247.00	247.00	247.00	247.00	0
22nd May 2026 (Fri)	241.80	247.80	241.20	247.00	3,641,462
21st May 2026 (Thu)	237.80	242.60	237.80	241.60	3,131,648
20th May 2026 (Wed)	232.60	241.40	232.60	238.80	4,563,115
19th May 2026 (Tue)	233.20	237.20	233.20	234.00	3,830,822
18th May 2026 (Mon)	236.60	236.80	232.40	234.80	4,504,680

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
9th Jun 2026 9:54 am	RNS	Form 8.3 LondonMetric Property plc & Schroder REIT
8th Jun 2026 12:11 pm	RNS	Form 8.3 LondonMetric Property plc & Schroder REIT
5th Jun 2026 11:20 am	RNS	Form 8.3 Picton Property Income Ltd
5th Jun 2026 11:18 am	RNS	Form 8.3 LondonMetric Property plc & Schroder REIT
5th Jun 2026 11:17 am	RNS	Form 8.3 International Personal Finance plc
5th Jun 2026 11:16 am	RNS	Form 8.3 Gamma Communications plc
4th Jun 2026 11:22 am	RNS	Form 8.3 Bluefield Solar Income Fund Limited
4th Jun 2026 11:21 am	RNS	Form 8.3 LondonMetric Property plc & Schroder REIT
3rd Jun 2026 11:27 am	RNS	Form 8.3 Gamma Communications plc
3rd Jun 2026 11:24 am	RNS	Form 8.3 LondonMetric Property & Schroder REIT

See more Abrdn regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91