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	244.80p on 23-07-2026 at 18:35:10
Change	-3.40p -1.37%
Buy	244.60p
Sell	244.40p

Last Trade:	Buy 1,302,547.00 at 244.80p
Day's Volume:	6,115,919
Last Close:	244.80p
Open:	246.80p
ISIN:	GB00BF8Q6K64

Day's Range	244.00p - 248.80p
52wk Range:	177.70p - 265.00p
Market Capitalisation:	£4.38b
VWAP:	246.25474p
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*	1,302,547	244.80p	Suspected BUY Trade	16:35:01 - 23-Jul-26
Sell*	800	244.40p	SI Trade	16:29:51 - 23-Jul-26
Buy*	161	244.40p	Automatic Execution	16:29:51 - 23-Jul-26
Sell*	2,500	244.22p	Ordinary	16:29:11 - 23-Jul-26
Sell*	8	244.20p	SI Trade	16:29:10 - 23-Jul-26
Buy*	6	244.40p	SI Trade	16:29:01 - 23-Jul-26
Buy*	11	244.40p	SI Trade	16:29:01 - 23-Jul-26
Sell*	5	244.00p	SI Trade	16:29:00 - 23-Jul-26
Unknown*	0	244.40p	SI Trade	16:28:20 - 23-Jul-26
Sell*	40	244.20p	SI Trade	16:28:20 - 23-Jul-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Jul 2026 (Mon)	247.20	250.00	245.80	248.40	4,059,150
10th Jul 2026 (Fri)	249.60	249.60	245.40	247.20	3,549,685
9th Jul 2026 (Thu)	247.20	249.80	244.40	247.80	2,884,699
8th Jul 2026 (Wed)	251.00	251.00	243.40	245.20	7,164,258
7th Jul 2026 (Tue)	260.00	260.80	252.40	252.40	5,090,520
6th Jul 2026 (Mon)	258.40	265.00	258.20	261.00	4,614,646
3rd Jul 2026 (Fri)	254.60	258.40	254.60	258.40	5,441,626
2nd Jul 2026 (Thu)	247.00	253.60	245.80	253.60	6,786,728
1st Jul 2026 (Wed)	237.20	248.60	237.20	248.60	7,212,909
30th Jun 2026 (Tue)	235.60	240.00	235.00	238.20	4,655,265
29th Jun 2026 (Mon)	239.80	239.80	234.00	234.80	2,562,767
26th Jun 2026 (Fri)	240.40	241.00	233.80	236.00	4,432,765
25th Jun 2026 (Thu)	232.00	245.20	231.20	240.40	6,884,516
24th Jun 2026 (Wed)	233.80	234.80	231.40	232.00	3,430,498
23rd Jun 2026 (Tue)	232.40	236.20	232.40	234.00	8,442,718

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
22nd Jul 2026 12:42 pm	RNS	Form 8.3 - Mitie Group plc
22nd Jul 2026 12:36 pm	RNS	Form 8.3 - Rotork plc
22nd Jul 2026 12:28 pm	RNS	Form 8.3 - Gamma Communications plc
21st Jul 2026 4:36 pm	RNS	Holding(s) in Company
21st Jul 2026 1:34 pm	RNS	Form 8.3 - Rotork plc
21st Jul 2026 1:29 pm	RNS	Form 8.3 - Segro PLC
21st Jul 2026 1:23 pm	RNS	Form 8.3 - Prologis Inc
21st Jul 2026 1:21 pm	RNS	Form 8.3 - LondonMetric Property plc
21st Jul 2026 1:15 pm	RNS	Form 8.3 - IP Group PLC
21st Jul 2026 1:11 pm	RNS	Form 8.3 - International Personal Finance PLC

See more Abrdn regulatory news

FTSE 100 Latest

Value10,639.17

Change-77.80