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	211.20p on 22-04-2026 at 07:22:59
Change	0.50p 0.24%
Buy	211.30p
Sell	211.00p

Last Trade:	Sell 191.00 at 211.20p
Day's Volume:	216,825
Last Close:	210.70p
Open:	209.00p
ISIN:	GB00BF8Q6K64

Day's Range	208.90p - 213.80p
52wk Range:	140.30p - 229.60p
Market Capitalisation:	£3.78b
VWAP:	211.38903p
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*	191	211.20p	Automatic Execution	08:22:59 - 22-Apr-26
Buy*	8,737	211.00p	Automatic Execution	08:22:39 - 22-Apr-26
Sell*	8,737	211.02p	Ordinary	08:22:33 - 22-Apr-26
Buy*	1	211.40p	SI Trade	08:22:28 - 22-Apr-26
Unknown*	0	211.30p	SI Trade	08:22:20 - 22-Apr-26
Buy*	1,225	211.10p	Automatic Execution	08:22:17 - 22-Apr-26
Buy*	1,225	211.00p	Automatic Execution	08:22:17 - 22-Apr-26
Buy*	51	211.00p	SI Trade	08:22:16 - 22-Apr-26
Buy*	1	211.00p	SI Trade	08:22:11 - 22-Apr-26
Unknown*	0	211.00p	SI Trade	08:22:11 - 22-Apr-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	207.90	213.10	207.90	210.70	3,642,079
20th Apr 2026 (Mon)	209.90	209.90	206.00	208.30	2,851,639
17th Apr 2026 (Fri)	204.90	210.40	203.20	210.40	3,943,629
16th Apr 2026 (Thu)	204.60	205.60	202.20	202.70	2,082,900
15th Apr 2026 (Wed)	204.00	204.80	203.00	204.50	2,430,202
14th Apr 2026 (Tue)	203.10	204.30	201.30	203.90	3,103,217
13th Apr 2026 (Mon)	199.75	201.20	197.80	201.20	2,612,963
10th Apr 2026 (Fri)	199.00	202.90	199.00	200.70	7,796,661
9th Apr 2026 (Thu)	202.20	202.20	196.35	198.80	2,830,214
8th Apr 2026 (Wed)	200.00	205.60	199.45	202.50	5,648,171
7th Apr 2026 (Tue)	195.00	195.05	189.55	190.55	4,507,248
6th Apr 2026 (Mon)	195.10	195.10	195.10	195.10	0
3rd Apr 2026 (Fri)	195.10	195.10	195.10	195.10	0
2nd Apr 2026 (Thu)	194.40	196.10	190.40	195.10	3,448,294
1st Apr 2026 (Wed)	195.50	199.50	195.00	198.10	4,563,613
31st Mar 2026 (Tue)	187.40	190.50	185.70	189.80	4,245,681
30th Mar 2026 (Mon)	185.60	186.60	184.20	185.20	3,467,582
27th Mar 2026 (Fri)	188.10	189.30	185.50	187.20	2,509,472
26th Mar 2026 (Thu)	190.20	191.10	186.90	187.90	1,969,525
25th Mar 2026 (Wed)	185.70	193.50	185.70	191.90	3,572,972
24th Mar 2026 (Tue)	193.30	193.30	186.10	187.80	2,664,505
23rd Mar 2026 (Mon)	184.80	193.60	179.60	189.30	5,352,454

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
21st Apr 2026 5:20 pm	RNS	Holding(s) in Company
21st Apr 2026 2:00 pm	RNS	Holding(s) in Company
21st Apr 2026 1:58 pm	RNS	Form 8.3 - Picton Property Income Ltd
21st Apr 2026 1:54 pm	RNS	Form 8.3 - LondonMetric & Schroder REIT
21st Apr 2026 1:48 pm	RNS	Form 8.3 - Gamma Communications plc
20th Apr 2026 3:44 pm	RNS	Holding(s) in Company
20th Apr 2026 1:27 pm	RNS	Form 8.3 - British Land Company plc, The
17th Apr 2026 1:53 pm	RNS	Form 8.3 - Picton Property Income Limited
17th Apr 2026 1:26 pm	RNS	Form 8.3 - LondonMetric & Schroder REIT
17th Apr 2026 1:22 pm	RNS	Form 8.3 - International Personal Finance plc

See more Abrdn regulatory news

FTSE 100 Latest

Value10,486.86

Change-11.23