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	207.40p on 11-03-2026 at 05:12:18
Change	0.00p 0%
Buy	207.80p
Sell	207.40p

Last Trade:	Sell 28,652.00 at 207.417p
Day's Volume:	0
Last Close:	207.40p
Open:	0.00p
ISIN:	GB00BF8Q6K64

Day's Range	0.00p - 0.00p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.71b
VWAP:	0.00p
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*	28,652	207.417p	SI Trade Suspected SELL Trade	16:47:08 - 10-Mar-26
Sell*	20,366	207.45p	SI Trade Suspected SELL Trade	16:47:08 - 10-Mar-26
Unknown*	1,429,207	207.28p	Negotiated Trade	16:35:07 - 10-Mar-26
Sell*	36,444	207.40p	SI Trade	16:35:07 - 10-Mar-26
Sell*	75,008	207.40p	SI Trade	16:35:07 - 10-Mar-26
Sell*	3,348	207.40p	SI Trade	16:35:07 - 10-Mar-26
Sell*	1,339	207.40p	SI Trade	16:35:07 - 10-Mar-26
Sell*	26,095	207.40p	SI Trade	16:35:07 - 10-Mar-26
Sell*	9,914	207.40p	SI Trade	16:35:07 - 10-Mar-26
Sell*	29,253	207.40p	SI Trade	16:35:07 - 10-Mar-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Mar 2026 (Wed)	207.40	207.40	207.40	207.40	0
10th Mar 2026 (Tue)	203.00	208.80	203.00	207.40	7,472,630
9th Mar 2026 (Mon)	199.90	200.00	195.50	199.40	5,934,846
6th Mar 2026 (Fri)	206.60	209.20	202.60	206.20	3,316,232
5th Mar 2026 (Thu)	210.40	210.40	205.20	205.20	4,196,309
4th Mar 2026 (Wed)	195.60	209.80	195.60	209.80	6,963,065
3rd Mar 2026 (Tue)	220.00	220.40	196.10	198.80	13,580,604
2nd Mar 2026 (Mon)	216.20	222.20	211.80	222.20	7,985,071
27th Feb 2026 (Fri)	215.80	219.80	214.60	219.80	6,862,513
26th Feb 2026 (Thu)	217.20	218.40	213.60	215.80	3,713,284
25th Feb 2026 (Wed)	215.00	217.20	213.40	217.20	1,894,030
24th Feb 2026 (Tue)	215.00	215.80	212.00	214.00	2,678,759
23rd Feb 2026 (Mon)	216.60	217.60	213.20	214.40	2,659,537
20th Feb 2026 (Fri)	215.40	217.80	214.40	216.20	2,537,643
19th Feb 2026 (Thu)	210.80	217.20	210.80	213.40	4,171,569
18th Feb 2026 (Wed)	212.80	216.00	212.00	216.00	3,033,906
17th Feb 2026 (Tue)	210.40	214.00	210.40	213.20	1,888,140
16th Feb 2026 (Mon)	213.00	214.00	209.80	211.80	2,800,001
13th Feb 2026 (Fri)	212.40	215.20	210.60	210.60	4,775,744
12th Feb 2026 (Thu)	212.20	216.80	210.20	210.20	5,472,791
11th Feb 2026 (Wed)	220.00	220.00	205.80	206.60	6,993,929

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
10th Mar 2026 12:48 pm	RNS	Form 8.3 - LondonMetric Property PLC
10th Mar 2026 12:45 pm	RNS	Form 8.3 - British Land Co PLC/The
9th Mar 2026 12:32 pm	RNS	Form 8.3 - Senior PLC
9th Mar 2026 12:27 pm	RNS	Form 8.3 - International Personal Finance PLC
6th Mar 2026 11:15 am	RNS	Director/PDMR Shareholding
5th Mar 2026 11:38 am	RNS	Form 8.3 - Senior plc
3rd Mar 2026 3:49 pm	RNS	Holding(s) in Company
3rd Mar 2026 1:36 pm	RNS	Form 8.3 - Senior plc
3rd Mar 2026 1:28 pm	RNS	Form 8.3 - British Land Company plc, The
3rd Mar 2026 1:19 pm	RNS	Form 8.3 - LondonMetric Property plc

See more Abrdn regulatory news

FTSE 100 Latest

Value10,412.24

Change162.72