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 28-05-2026 at 13:46:01
Change	-3.40p -1.37%
Buy	245.20p
Sell	244.80p

Last Trade:	Buy 411.00 at 244.80p
Day's Volume:	1,428,492
Last Close:	248.20p
Open:	246.20p
ISIN:	GB00BF8Q6K64

Day's Range	242.20p - 247.20p
52wk Range:	171.70p - 250.60p
Market Capitalisation:	£4.38b
VWAP:	244.74766p
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*	411	244.80p	Automatic Execution	14:46:01 - 28-May-26
Buy*	644	244.80p	Automatic Execution	14:46:01 - 28-May-26
Buy*	411	244.80p	Automatic Execution	14:46:01 - 28-May-26
Buy*	1,467	244.80p	Automatic Execution	14:46:01 - 28-May-26
Buy*	823	244.80p	Automatic Execution	14:46:01 - 28-May-26
Buy*	411	244.80p	Automatic Execution	14:46:01 - 28-May-26
Buy*	823	244.80p	Automatic Execution	14:46:01 - 28-May-26
Buy*	1,540	244.80p	Automatic Execution	14:46:01 - 28-May-26
Sell*	2	244.40p	SI Trade	14:45:46 - 28-May-26
Buy*	7	244.80p	SI Trade	14:45:38 - 28-May-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	247.00	250.60	246.00	248.20	4,011,778
26th May 2026 (Tue)	250.00	250.60	245.00	247.40	3,843,625
25th May 2026 (Mon)	247.00	247.00	247.00	247.00	0
22nd May 2026 (Fri)	241.80	247.80	241.20	247.00	3,641,462
21st May 2026 (Thu)	237.80	242.60	237.80	241.60	3,131,648
20th May 2026 (Wed)	232.60	241.40	232.60	238.80	4,563,115
19th May 2026 (Tue)	233.20	237.20	233.20	234.00	3,830,822
18th May 2026 (Mon)	236.60	236.80	232.40	234.80	4,504,680
15th May 2026 (Fri)	225.20	239.80	222.80	237.60	18,709,884
14th May 2026 (Thu)	224.00	226.60	224.00	226.00	2,462,338
13th May 2026 (Wed)	221.60	225.40	221.20	223.60	4,639,599
12th May 2026 (Tue)	222.60	222.60	219.00	220.20	14,958,512
11th May 2026 (Mon)	219.80	223.80	219.80	223.80	7,243,879
8th May 2026 (Fri)	214.80	220.80	214.50	220.20	4,315,110
7th May 2026 (Thu)	215.30	218.70	215.30	217.30	7,141,117
6th May 2026 (Wed)	210.30	217.00	210.30	214.30	3,822,538
5th May 2026 (Tue)	209.20	210.40	206.00	207.90	3,591,447
4th May 2026 (Mon)	207.80	207.80	207.80	207.80	0
1st May 2026 (Fri)	207.10	207.80	205.50	207.80	1,534,198
30th Apr 2026 (Thu)	208.70	209.20	205.50	208.10	1,664,435
29th Apr 2026 (Wed)	208.50	211.30	207.80	207.80	1,762,846
28th Apr 2026 (Tue)	208.70	211.10	208.30	210.20	1,972,969

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
26th May 2026 1:42 pm	RNS	Holding(s) in Company
22nd May 2026 10:42 am	RNS	Form 8.3 - LondonMetric & Schroder REIT
19th May 2026 2:06 pm	RNS	Form 8.3 - Gamma Communications PLC
18th May 2026 1:50 pm	RNS	Form 8.3 - Gamma Communications PLC
15th May 2026 10:57 am	RNS	Holding(s) in Company
15th May 2026 9:36 am	RNS	Holding(s) in Company
12th May 2026 5:04 pm	RNS	Holding(s) in Company
11th May 2026 12:52 pm	RNS	Form 8.3 - Gamma Communications PLC
8th May 2026 1:10 pm	RNS	Form 8.3 - LondonMetric & Schroder REIT
8th May 2026 12:22 pm	RNS	Holding(s) in Company

See more Abrdn regulatory news

FTSE 100 Latest

Value10,414.92

Change-90.09