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	215.60p on 05-02-2026 at 12:23:10
Change	-3.20p -1.46%
Buy	215.80p
Sell	215.40p

Last Trade:	Buy 3.00 at 216.00p
Day's Volume:	822,869
Last Close:	218.80p
Open:	218.60p
ISIN:	GB00BF8Q6K64

Day's Range	214.20p - 221.40p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.86b
VWAP:	215.77155p
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*	3	216.00p	SI Trade	12:23:10 - 05-Feb-26
Buy*	507	215.60p	Automatic Execution	12:23:10 - 05-Feb-26
Sell*	1,085	215.60p	Automatic Execution	12:23:10 - 05-Feb-26
Sell*	838	215.60p	Automatic Execution	12:23:10 - 05-Feb-26
Sell*	704	215.80p	Automatic Execution	12:23:10 - 05-Feb-26
Sell*	709	215.80p	Automatic Execution	12:23:10 - 05-Feb-26
Unknown*	925	216.00p	Ordinary	12:22:30 - 05-Feb-26
Buy*	9	216.192p	Ordinary	12:21:24 - 05-Feb-26
Buy*	2	216.20p	SI Trade	12:20:18 - 05-Feb-26
Unknown*	0	216.20p	SI Trade	12:20:18 - 05-Feb-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	218.60	221.40	214.20	218.80	822,869
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
23rd Jan 2026 (Fri)	218.80	220.40	217.00	217.00	2,221,020
22nd Jan 2026 (Thu)	222.20	223.00	217.20	221.40	3,978,674
21st Jan 2026 (Wed)	217.20	222.80	213.80	218.20	13,472,290
20th Jan 2026 (Tue)	220.20	220.20	213.20	215.00	2,946,355
19th Jan 2026 (Mon)	221.00	223.60	217.80	218.00	3,539,305
16th Jan 2026 (Fri)	224.40	229.60	224.20	225.20	7,727,499
15th Jan 2026 (Thu)	210.60	224.40	210.20	224.40	5,703,177
14th Jan 2026 (Wed)	211.00	211.40	207.40	209.60	2,122,073
13th Jan 2026 (Tue)	213.20	215.20	209.80	210.20	3,837,887
12th Jan 2026 (Mon)	211.00	213.40	208.80	213.40	3,367,885
9th Jan 2026 (Fri)	208.00	210.60	206.80	209.80	4,666,925
8th Jan 2026 (Thu)	209.20	209.80	206.80	208.20	1,906,742
7th Jan 2026 (Wed)	206.80	212.00	205.80	210.00	4,055,055
6th Jan 2026 (Tue)	212.00	212.60	205.00	207.60	3,964,725
5th Jan 2026 (Mon)	210.00	212.20	205.40	212.20	4,870,954

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
3rd Feb 2026 1:48 pm	RNS	Holding(s) in Company
3rd Feb 2026 12:23 pm	RNS	Form 8.3 - Bluefield Solar Income Fund Limited
3rd Feb 2026 12:19 pm	RNS	Form 8.3 - Oxford Biomedica PLC
3rd Feb 2026 12:14 pm	RNS	Form 8.3 - International Personal Finance PLC
3rd Feb 2026 12:10 pm	RNS	Form 8.3 - British Land Co PLC, The
3rd Feb 2026 12:06 pm	RNS	Form 8.3 - Picton Property Income Limited
2nd Feb 2026 10:10 am	RNS	Total Voting Rights
29th Jan 2026 1:39 pm	RNS	Holding(s) in Company
29th Jan 2026 12:19 pm	RNS	Form 8.3 - British Land Co PLC, The
29th Jan 2026 12:13 pm	RNS	Form 8.3 - Life Science REIT PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value10,371.39

Change-30.95