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	197.50p on 18-07-2025 at 18:50:04
Change	1.80p 0.92%
Buy	196.50p
Sell	195.90p
Buy / Sell ABDN Shares

Last Trade:	Buy 1,711,442.00 at 197.50p
Day's Volume:	3,282,257
Last Close:	197.50p
Open:	197.20p
ISIN:	GB00BF8Q6K64

Day's Range	195.60p - 197.50p
52wk Range:	120.80p - 200.00p
Market Capitalisation:	£3.53b
VWAP:	196.91316p
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*	1,711,442	197.50p	Suspected BUY Trade	16:35:24 - 18-Jul-25
Sell*	41	196.30p	SI Trade	16:29:57 - 18-Jul-25
Sell*	40	196.30p	SI Trade	16:29:54 - 18-Jul-25
Sell*	1,203	196.30p	Automatic Execution	16:29:54 - 18-Jul-25
Sell*	332	196.30p	Automatic Execution	16:29:54 - 18-Jul-25
Sell*	523	196.30p	Automatic Execution	16:29:54 - 18-Jul-25
Sell*	50	196.30p	SI Trade	16:29:53 - 18-Jul-25
Sell*	1,221	196.30p	Automatic Execution	16:29:53 - 18-Jul-25
Sell*	392	196.30p	Automatic Execution	16:29:53 - 18-Jul-25
Sell*	1,400	196.30p	Automatic Execution	16:29:53 - 18-Jul-25

See more Abrdn trades

Abrdn (ABDN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	197.20	197.50	195.60	197.50	3,282,257
17th Jul 2025 (Thu)	195.70	196.30	192.40	195.70	3,148,134
16th Jul 2025 (Wed)	192.70	195.40	192.30	194.10	3,085,774
15th Jul 2025 (Tue)	195.00	196.60	193.80	194.00	3,367,088
14th Jul 2025 (Mon)	191.80	194.80	191.40	194.80	3,096,940
11th Jul 2025 (Fri)	187.40	193.50	187.40	192.30	2,586,769
10th Jul 2025 (Thu)	192.10	192.10	190.00	191.00	2,148,942
9th Jul 2025 (Wed)	185.80	191.20	183.90	189.40	5,062,395
8th Jul 2025 (Tue)	188.70	192.10	188.30	188.40	3,971,414
7th Jul 2025 (Mon)	187.80	191.10	187.80	190.00	2,710,923
4th Jul 2025 (Fri)	189.80	190.40	187.70	187.70	1,681,524
3rd Jul 2025 (Thu)	187.40	192.20	187.40	190.80	2,802,130
2nd Jul 2025 (Wed)	187.70	188.40	182.30	186.80	5,371,552
1st Jul 2025 (Tue)	187.30	189.20	185.90	186.90	3,839,086
30th Jun 2025 (Mon)	190.60	190.60	187.20	187.20	4,844,604
27th Jun 2025 (Fri)	191.20	192.50	188.20	190.00	7,022,958
26th Jun 2025 (Thu)	192.60	194.40	190.00	190.00	4,506,455
25th Jun 2025 (Wed)	191.00	192.50	188.80	192.40	3,222,920
24th Jun 2025 (Tue)	187.00	191.00	187.00	190.40	5,782,845
23rd Jun 2025 (Mon)	184.90	187.80	184.90	186.00	3,655,521
20th Jun 2025 (Fri)	189.00	190.90	186.80	186.80	9,428,952
19th Jun 2025 (Thu)	189.00	190.00	186.60	187.80	2,902,692

See more Abrdn price history

Date	Source	Headline
Abrdn (ABDN) Regulatory News
18th Jul 2025 11:57 am	RNS	Form 8.3 - Me Group International PLC
18th Jul 2025 11:49 am	RNS	Form 8.3 - Alpha Group PLC
18th Jul 2025 11:41 am	RNS	Form 8.3 - Assura plc
18th Jul 2025 11:32 am	RNS	Form 8 (DD) - Tritax Big Box REIT PLC
17th Jul 2025 10:35 am	RNS	Form 8.3 - Assura PLC
14th Jul 2025 11:04 am	RNS	Form 8.3 - UNITE Group PLC/The
14th Jul 2025 10:59 am	RNS	Form 8 (DD) - Tritax Big Box REIT PLC
14th Jul 2025 10:52 am	RNS	Form 8.3 - Alpha Group International PLC
14th Jul 2025 10:30 am	RNS	Form 8.3 - Assura PLC
11th Jul 2025 9:20 am	RNS	Form 8.3 - UNITE Group PLC/The

See more Abrdn regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48