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	247.80p on 09-07-2026 at 18:05:14
Change	2.60p 1.06%
Buy	249.00p
Sell	248.60p

Last Trade:	Buy 6,759.00 at 247.80p
Day's Volume:	2,884,699
Last Close:	247.80p
Open:	247.20p
ISIN:	GB00BF8Q6K64

Day's Range	244.40p - 249.80p
52wk Range:	177.70p - 265.00p
Market Capitalisation:	£4.43b
VWAP:	247.63638p
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*	6,759	247.80p	Suspected BUY Trade	17:14:21 - 09-Jul-26
Unknown*	-6,759	247.80p	Correction Negotiated Trade	17:08:57 - 09-Jul-26
Buy*	6,759	247.80p	Suspected BUY Trade	17:08:57 - 09-Jul-26
Buy*	22,095	247.244p	SI Trade Negotiated Trade	16:47:06 - 09-Jul-26
Buy*	1	249.00p	SI Trade	16:29:50 - 09-Jul-26
Buy*	906	248.80p	Automatic Execution	16:29:39 - 09-Jul-26
Buy*	1,094	248.80p	Automatic Execution	16:29:39 - 09-Jul-26
Buy*	2,749	248.80p	Automatic Execution	16:29:39 - 09-Jul-26
Buy*	2,170	248.80p	Automatic Execution	16:29:39 - 09-Jul-26
Buy*	4,919	248.80p	Automatic Execution	16:29:35 - 09-Jul-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Jun 2026 (Mon)	234.40	239.40	233.40	236.60	8,275,717
19th Jun 2026 (Fri)	230.20	234.00	224.20	234.00	61,042,353
18th Jun 2026 (Thu)	233.40	237.20	232.40	232.40	3,084,541
17th Jun 2026 (Wed)	238.60	238.60	232.20	236.80	7,358,113
16th Jun 2026 (Tue)	236.60	237.20	234.00	234.80	4,368,977
15th Jun 2026 (Mon)	242.60	244.80	237.00	237.00	3,942,854
12th Jun 2026 (Fri)	239.80	244.40	239.40	242.20	3,494,290
11th Jun 2026 (Thu)	233.80	238.60	233.80	236.40	2,996,935
10th Jun 2026 (Wed)	232.00	237.60	231.00	236.20	4,128,148
9th Jun 2026 (Tue)	238.80	243.80	232.20	232.20	4,032,346

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
8th Jul 2026 4:36 pm	RNS	Holding(s) in Company
7th Jul 2026 3:04 pm	RNS	Holding(s) in Company
7th Jul 2026 11:22 am	RNS	Form 8.3 - Segro PLC
6th Jul 2026 1:56 pm	RNS	Holding(s) in Company
3rd Jul 2026 10:06 am	RNS	Form 8.3 - Segro PLC
3rd Jul 2026 10:03 am	RNS	Form 8.3 - Prologis, Inc.
3rd Jul 2026 9:58 am	RNS	Form 8.3 - Picton Property Income Ltd
3rd Jul 2026 9:54 am	RNS	Form 8.3 - Gamma Communications plc
3rd Jul 2026 7:00 am	RNS	Holding(s) in Company
2nd Jul 2026 11:18 am	RNS	Form 8.3 - Prologis Inc

See more Abrdn regulatory news

FTSE 100 Latest

Value10,472.45

Change-16.59