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	209.90p on 27-04-2026 at 16:30:00
Change	3.70p 1.79%
Buy	209.70p
Sell	209.40p

Last Trade:	Sell 22,980.00 at 209.555p
Day's Volume:	2,911,758
Last Close:	209.90p
Open:	207.80p
ISIN:	GB00BF8Q6K64

Day's Range	206.80p - 210.60p
52wk Range:	143.70p - 229.60p
Market Capitalisation:	£3.76b
VWAP:	209.35514p
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*	22,980	209.555p	SI Trade Suspected SELL Trade	16:47:08 - 27-Apr-26
Sell*	2	209.30p	SI Trade	16:29:10 - 27-Apr-26
Sell*	1,653	209.327p	Ordinary	16:29:08 - 27-Apr-26
Unknown*	0	209.50p	SI Trade	16:28:57 - 27-Apr-26
Sell*	659	209.40p	Automatic Execution	16:28:34 - 27-Apr-26
Sell*	21	209.40p	Automatic Execution	16:28:32 - 27-Apr-26
Buy*	1,363	209.40p	Automatic Execution	16:28:32 - 27-Apr-26
Unknown*	0	209.40p	SI Trade	16:28:25 - 27-Apr-26
Buy*	550	209.40p	Automatic Execution	16:28:19 - 27-Apr-26
Sell*	134	209.40p	Automatic Execution	16:28:03 - 27-Apr-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	208.60	209.20	205.80	206.20	2,403,612
23rd Apr 2026 (Thu)	212.70	213.60	208.00	210.30	6,295,806
22nd Apr 2026 (Wed)	209.00	214.20	208.10	213.70	4,811,800
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

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
24th Apr 2026 1:59 pm	RNS	Holding(s) in Company
24th Apr 2026 10:07 am	RNS	Form 8.3 - LondonMetric & Schroder REIT
22nd Apr 2026 11:37 am	RNS	Form 8.3 - LondonMetric & Schroder REIT
22nd Apr 2026 11:31 am	RNS	Form 8.3 - Gamma Communications plc
22nd Apr 2026 7:00 am	RNS	Q1 2026 AUMA & Flows Trading Update
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

See more Abrdn regulatory news

FTSE 100 Latest

Value10,321.09

Change-57.99