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	189.30p on 23-03-2026 at 19:40:05
Change	0.00p 0%
Buy	190.40p
Sell	189.80p

Last Trade:	Unknown 15,845.00 at 188.30084p
Day's Volume:	5,352,454
Last Close:	189.30p
Open:	184.80p
ISIN:	GB00BF8Q6K64

Day's Range	179.60p - 193.60p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.39b
VWAP:	186.40695p
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
Unknown*	15,845	188.30084p	OTC Trade	17:43:52 - 23-Mar-26
Sell*	1,278	189.30p	SI Trade Suspected SELL Trade	16:49:34 - 23-Mar-26
Sell*	4,933	189.30p	SI Trade	16:35:25 - 23-Mar-26
Sell*	3,049	189.30p	SI Trade	16:35:25 - 23-Mar-26
Sell*	6,807	189.30p	SI Trade	16:35:25 - 23-Mar-26
Sell*	698	189.30p	SI Trade	16:35:25 - 23-Mar-26
Sell*	4,473	189.30p	SI Trade	16:35:25 - 23-Mar-26
Sell*	960	189.30p	SI Trade	16:35:25 - 23-Mar-26
Sell*	524	189.30p	SI Trade	16:35:25 - 23-Mar-26
Sell*	1,920	189.30p	SI Trade	16:35:25 - 23-Mar-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Mar 2026 (Mon)	184.80	193.60	179.60	189.30	5,352,454
20th Mar 2026 (Fri)	194.10	194.70	188.90	189.30	9,760,351
19th Mar 2026 (Thu)	197.20	201.20	191.80	192.00	5,113,870
18th Mar 2026 (Wed)	211.00	211.20	205.40	207.00	2,780,356
17th Mar 2026 (Tue)	204.80	209.20	204.40	207.20	4,809,549
16th Mar 2026 (Mon)	203.20	206.20	201.60	205.20	12,544,330
13th Mar 2026 (Fri)	199.90	203.80	198.40	203.00	3,596,327
12th Mar 2026 (Thu)	203.00	204.00	201.40	201.40	2,217,054
11th Mar 2026 (Wed)	205.00	206.40	202.80	204.00	2,960,612
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

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
23rd Mar 2026 1:56 pm	RNS	Form 8.3 - Senior PLC
23rd Mar 2026 1:52 pm	RNS	Form 8.3 - LondonMetric Property PLC
20th Mar 2026 9:26 am	RNS	Form 8.3 - LondonMetric Property PLC
20th Mar 2026 9:18 am	RNS	Form 8.3 - International Personal Finance PLC
20th Mar 2026 9:11 am	RNS	Form 8.3 - British Land Co PLC/The
19th Mar 2026 10:59 am	RNS	Form 8.3 - Picton Property Income Ltd
19th Mar 2026 10:53 am	RNS	Form 8.3 - British Land Co PLC/The
18th Mar 2026 9:54 am	RNS	Form 8.3 - Picton Property Income Ltd
18th Mar 2026 9:52 am	RNS	Form 8.3 - LondonMetric Property PLC
18th Mar 2026 9:47 am	RNS	Form 8.3 - British Land Co PLC/The

See more Abrdn regulatory news

FTSE 100 Latest

Value9,894.15

Change-24.18