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	216.40p on 06-02-2026 at 19:40:05
Change	0.80p 0.37%
Buy	215.60p
Sell	215.20p

Last Trade:	Buy 40,171.00 at 216.298p
Day's Volume:	1,840,683
Last Close:	216.40p
Open:	212.40p
ISIN:	GB00BF8Q6K64

Day's Range	212.40p - 217.00p
52wk Range:	120.80p - 229.60p
Market Capitalisation:	£3.87b
VWAP:	215.62948p
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*	40,171	216.298p	SI Trade Negotiated Trade	16:47:18 - 06-Feb-26
Buy*	597,730	216.40p	Suspected BUY Trade	16:35:28 - 06-Feb-26
Sell*	155	215.20p	Automatic Execution	16:29:51 - 06-Feb-26
Unknown*	0	215.60p	SI Trade	16:29:24 - 06-Feb-26
Sell*	142	215.20p	Automatic Execution	16:29:22 - 06-Feb-26
Buy*	1,007	215.40p	Automatic Execution	16:29:20 - 06-Feb-26
Sell*	21	215.40p	Automatic Execution	16:29:20 - 06-Feb-26
Sell*	1,300	215.40p	Automatic Execution	16:29:20 - 06-Feb-26
Unknown*	542	215.40p	SI Trade	16:29:14 - 06-Feb-26
Sell*	2,908	215.40p	Automatic Execution	16:29:01 - 06-Feb-26

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	212.40	217.00	212.40	216.40	1,840,683
5th Feb 2026 (Thu)	218.60	221.40	213.40	215.60	5,168,213
4th Feb 2026 (Wed)	218.40	220.80	216.60	218.80	2,348,222
3rd Feb 2026 (Tue)	222.00	222.00	217.00	217.80	2,104,403
2nd Feb 2026 (Mon)	217.00	220.40	214.20	220.40	3,220,338
30th Jan 2026 (Fri)	220.00	220.00	216.20	217.40	2,861,929
29th Jan 2026 (Thu)	219.60	222.00	218.40	218.40	2,313,283
28th Jan 2026 (Wed)	220.00	222.00	218.40	218.80	8,341,484
27th Jan 2026 (Tue)	218.40	222.20	218.00	219.40	3,539,527
26th Jan 2026 (Mon)	217.80	221.00	217.40	218.40	2,546,120
23rd Jan 2026 (Fri)	218.80	220.40	217.00	217.00	2,221,020
22nd Jan 2026 (Thu)	222.20	223.00	217.20	221.40	3,978,674
21st Jan 2026 (Wed)	217.20	222.80	213.80	218.20	13,472,290
20th Jan 2026 (Tue)	220.20	220.20	213.20	215.00	2,946,355
19th Jan 2026 (Mon)	221.00	223.60	217.80	218.00	3,539,305
16th Jan 2026 (Fri)	224.40	229.60	224.20	225.20	7,727,499
15th Jan 2026 (Thu)	210.60	224.40	210.20	224.40	5,703,177
14th Jan 2026 (Wed)	211.00	211.40	207.40	209.60	2,122,073
13th Jan 2026 (Tue)	213.20	215.20	209.80	210.20	3,837,887
12th Jan 2026 (Mon)	211.00	213.40	208.80	213.40	3,367,885
9th Jan 2026 (Fri)	208.00	210.60	206.80	209.80	4,666,925
8th Jan 2026 (Thu)	209.20	209.80	206.80	208.20	1,906,742
7th Jan 2026 (Wed)	206.80	212.00	205.80	210.00	4,055,055

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
5th Feb 2026 1:52 pm	RNS	Form 8.3 Oxford Biomedica plc
3rd Feb 2026 1:48 pm	RNS	Holding(s) in Company
3rd Feb 2026 12:23 pm	RNS	Form 8.3 - Bluefield Solar Income Fund Limited
3rd Feb 2026 12:19 pm	RNS	Form 8.3 - Oxford Biomedica PLC
3rd Feb 2026 12:14 pm	RNS	Form 8.3 - International Personal Finance PLC
3rd Feb 2026 12:10 pm	RNS	Form 8.3 - British Land Co PLC, The
3rd Feb 2026 12:06 pm	RNS	Form 8.3 - Picton Property Income Limited
2nd Feb 2026 10:10 am	RNS	Total Voting Rights
29th Jan 2026 1:39 pm	RNS	Holding(s) in Company
29th Jan 2026 12:19 pm	RNS	Form 8.3 - British Land Co PLC, The

See more Abrdn regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53