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	243.40p on 13-08-2026 at 18:35:09
Change	-7.40p -2.95%
Buy	243.00p
Sell	242.80p

Last Trade:	Sell 1,045,069.00 at 243.40p
Day's Volume:	2,995,064
Last Close:	243.40p
Open:	246.00p
ISIN:	GB00BF8Q6K64

Day's Range	242.40p - 246.00p
52wk Range:	177.70p - 265.00p
Market Capitalisation:	£4.48b
VWAP:	243.6059p
Shares in Issue:	1.84b

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*	1,045,069	243.40p	Uncrossing Trade	16:35:20 - 13-Aug-26
Buy*	8	243.00p	SI Trade	16:29:56 - 13-Aug-26
Sell*	348	243.00p	Automatic Execution	16:29:52 - 13-Aug-26
Sell*	349	243.00p	Automatic Execution	16:29:52 - 13-Aug-26
Sell*	349	243.00p	Automatic Execution	16:29:52 - 13-Aug-26
Buy*	751	243.00p	Automatic Execution	16:29:52 - 13-Aug-26
Buy*	1,768	243.00p	Automatic Execution	16:29:50 - 13-Aug-26
Unknown*	0	243.00p	SI Trade	16:29:41 - 13-Aug-26
Buy*	1,339	243.00p	Automatic Execution	16:29:30 - 13-Aug-26
Buy*	328	243.00p	Automatic Execution	16:29:30 - 13-Aug-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2026 (Thu)	246.00	246.00	242.40	243.40	2,995,064
12th Aug 2026 (Wed)	253.20	253.20	249.00	250.80	2,546,081
11th Aug 2026 (Tue)	249.60	250.60	248.40	249.20	2,906,803
10th Aug 2026 (Mon)	251.20	252.60	249.60	250.20	3,260,591
7th Aug 2026 (Fri)	253.40	254.60	250.20	252.60	5,424,231
6th Aug 2026 (Thu)	257.40	257.40	251.60	251.60	6,208,683
5th Aug 2026 (Wed)	254.80	255.60	252.20	254.40	6,223,276
4th Aug 2026 (Tue)	246.80	254.80	246.80	251.80	5,081,886
3rd Aug 2026 (Mon)	244.60	246.40	240.80	245.20	5,956,524
31st Jul 2026 (Fri)	242.60	242.60	239.20	240.60	3,930,021
30th Jul 2026 (Thu)	235.80	243.60	235.60	239.20	9,146,533
29th Jul 2026 (Wed)	244.40	247.60	228.00	238.00	15,245,346
28th Jul 2026 (Tue)	248.60	251.20	246.40	248.60	4,503,905
27th Jul 2026 (Mon)	251.80	251.80	248.80	249.20	3,224,153
24th Jul 2026 (Fri)	244.20	249.20	244.00	248.40	2,209,276
23rd Jul 2026 (Thu)	246.80	248.80	244.00	244.80	6,115,919
22nd Jul 2026 (Wed)	247.20	249.60	243.80	248.20	3,651,309
21st Jul 2026 (Tue)	247.40	248.40	243.60	245.60	8,118,113
20th Jul 2026 (Mon)	249.80	251.40	247.00	247.00	2,087,458
17th Jul 2026 (Fri)	251.00	253.00	249.80	250.40	3,029,727
16th Jul 2026 (Thu)	252.60	253.80	251.20	253.00	3,597,688
15th Jul 2026 (Wed)	253.80	254.20	249.60	253.40	4,292,567
14th Jul 2026 (Tue)	246.80	253.80	246.60	252.60	3,387,987

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
13th Aug 2026 1:24 pm	RNS	Form 8.3 - Rotork plc
13th Aug 2026 1:15 pm	RNS	Form 8.3 - Gamma Communications plc
13th Aug 2026 1:04 pm	RNS	Form 8.3 - DCC Energy plc
10th Aug 2026 1:45 pm	RNS	Form 8.3 - Rotork plc
7th Aug 2026 11:50 am	RNS	Form 8.3 LondonMetric Property plc & Schroder REIT
7th Aug 2026 11:36 am	RNS	Form 8.3 - Gamma Communications plc
7th Aug 2026 9:22 am	RNS	Holding(s) in Company
6th Aug 2026 2:40 pm	RNS	Holding(s) in Company
6th Aug 2026 2:27 pm	RNS	Holding(s) in Company
6th Aug 2026 11:35 am	RNS	Form 8.3 - Picton Property Income Ltd

See more Abrdn regulatory news

FTSE 100 Latest

Value10,772.67

Change-60.48