Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn (ABDN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 13,469 219.80p SI Trade
 17:06:16 - 27-Feb-26
Buy* 13,469 219.80p SI Trade
Negotiated Trade
 17:06:16 - 27-Feb-26
Buy* 13,469 219.80p SI Trade
Negotiated Trade
 16:46:03 - 27-Feb-26
Buy* 9,577 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 831 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 14 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 9,973 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 8,845 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 158 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 434 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 5,883 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 26,885 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 3,482 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 10,769 219.80p SI Trade
 16:35:08 - 27-Feb-26
Buy* 4,693,766 219.80p Suspected BUY Trade
 16:35:08 - 27-Feb-26
Unknown* 0 219.40p SI Trade
 16:29:59 - 27-Feb-26
Buy* 40 219.40p Automatic Execution
 16:29:55 - 27-Feb-26
Buy* 9 219.40p SI Trade
 16:29:50 - 27-Feb-26
Sell* 994 219.20p Automatic Execution
 16:29:49 - 27-Feb-26
Buy* 2 219.40p SI Trade
 16:29:48 - 27-Feb-26
Sell* 1,168 219.20p Automatic Execution
 16:29:48 - 27-Feb-26
Sell* 1,213 219.20p Automatic Execution
 16:29:48 - 27-Feb-26
Sell* 892 219.20p Automatic Execution
 16:29:48 - 27-Feb-26
Buy* 2 219.40p SI Trade
 16:29:45 - 27-Feb-26
Buy* 711 219.40p Automatic Execution
 16:29:45 - 27-Feb-26
Buy* 1,310 219.40p Automatic Execution
 16:29:45 - 27-Feb-26
Buy* 994 219.40p Automatic Execution
 16:29:45 - 27-Feb-26
Buy* 3 219.40p SI Trade
 16:29:43 - 27-Feb-26
Buy* 6 219.40p Automatic Execution
 16:29:41 - 27-Feb-26
Buy* 4 219.60p SI Trade
 16:29:39 - 27-Feb-26
Buy* 1 219.40p SI Trade
 16:29:39 - 27-Feb-26
Buy* 20,000 219.391p Suspected BUY Trade
 16:29:39 - 27-Feb-26
Buy* 4 219.60p SI Trade
 16:29:34 - 27-Feb-26
Buy* 263 219.40p SI Trade
 16:29:31 - 27-Feb-26
Sell* 1,466 219.40p Automatic Execution
 16:29:31 - 27-Feb-26
Buy* 1,310 219.40p Automatic Execution
 16:29:31 - 27-Feb-26
Buy* 1,000 219.40p Automatic Execution
 16:29:31 - 27-Feb-26
Sell* 1,573 219.40p Automatic Execution
 16:29:31 - 27-Feb-26
Sell* 2,168 219.40p Automatic Execution
 16:29:31 - 27-Feb-26
Sell* 1,135 219.40p Automatic Execution
 16:29:31 - 27-Feb-26
Sell* 477 219.40p Automatic Execution
 16:29:31 - 27-Feb-26
Sell* 1,466 219.40p Automatic Execution
 16:29:31 - 27-Feb-26
Buy* 1 219.60p SI Trade
 16:29:30 - 27-Feb-26
Buy* 6 219.60p SI Trade
 16:29:29 - 27-Feb-26
Buy* 570 219.60p SI Trade
 16:29:29 - 27-Feb-26
Sell* 569 219.40p SI Trade
 16:29:29 - 27-Feb-26
Buy* 1,000 219.60p Automatic Execution
 16:29:26 - 27-Feb-26
Buy* 460 219.60p Automatic Execution
 16:29:26 - 27-Feb-26
Buy* 2,747 219.60p Automatic Execution
 16:29:26 - 27-Feb-26
Buy* 118 219.60p Automatic Execution
 16:29:23 - 27-Feb-26
Buy* 7 219.60p SI Trade
 16:29:21 - 27-Feb-26
Buy* 51 219.60p SI Trade
 16:29:21 - 27-Feb-26
Buy* 1 219.60p SI Trade
 16:29:21 - 27-Feb-26
Buy* 570 219.60p SI Trade
 16:29:19 - 27-Feb-26
Sell* 569 219.40p SI Trade
 16:29:19 - 27-Feb-26
Sell* 5,000 219.46p Ordinary
 16:29:14 - 27-Feb-26
Buy* 9 219.60p SI Trade
 16:29:12 - 27-Feb-26
Buy* 1 219.60p SI Trade
 16:29:09 - 27-Feb-26
Buy* 11 219.60p SI Trade
 16:29:01 - 27-Feb-26
Buy* 14 219.60p SI Trade
 16:28:46 - 27-Feb-26
Buy* 2 219.60p SI Trade
 16:28:36 - 27-Feb-26
Unknown* 0 219.60p SI Trade
 16:28:36 - 27-Feb-26
Buy* 25 219.60p SI Trade
 16:28:36 - 27-Feb-26
Sell* 7 219.40p Automatic Execution
 16:28:36 - 27-Feb-26
Buy* 1 219.60p SI Trade
 16:28:30 - 27-Feb-26
Buy* 14 219.60p SI Trade
 16:28:30 - 27-Feb-26
Buy* 1 219.60p SI Trade
 16:28:30 - 27-Feb-26
Unknown* 0 219.60p SI Trade
 16:28:30 - 27-Feb-26
Sell* 1,466 219.40p Automatic Execution
 16:28:30 - 27-Feb-26
Buy* 17 219.60p SI Trade
 16:28:27 - 27-Feb-26
Unknown* 0 219.60p SI Trade
 16:28:27 - 27-Feb-26
Buy* 3 219.60p SI Trade
 16:28:27 - 27-Feb-26
Unknown* 0 219.60p SI Trade
 16:28:27 - 27-Feb-26
Buy* 1 219.60p SI Trade
 16:28:27 - 27-Feb-26
Unknown* 0 219.60p SI Trade
 16:28:27 - 27-Feb-26
Buy* 1,140 219.40p SI Trade
 16:28:11 - 27-Feb-26
Buy* 21 219.60p SI Trade
 16:28:05 - 27-Feb-26
Buy* 2 219.60p SI Trade
 16:28:00 - 27-Feb-26
Buy* 8 219.40p SI Trade
 16:27:55 - 27-Feb-26
Sell* 1 219.20p SI Trade
 16:27:51 - 27-Feb-26
Sell* 200 219.20p SI Trade
 16:27:39 - 27-Feb-26
Sell* 1,466 219.40p Automatic Execution
 16:27:39 - 27-Feb-26
Buy* 1 219.60p SI Trade
 16:27:38 - 27-Feb-26
Buy* 27 219.60p SI Trade
 16:27:35 - 27-Feb-26
Sell* 6 219.20p SI Trade
 16:27:32 - 27-Feb-26
Sell* 3 219.20p SI Trade
 16:27:15 - 27-Feb-26
Buy* 1,140 219.40p SI Trade
 16:27:02 - 27-Feb-26
Unknown* 0 219.60p OTC Trade
 16:26:59 - 27-Feb-26
Unknown* 0 219.60p OTC Trade
 16:26:57 - 27-Feb-26
Buy* 34 219.60p SI Trade
 16:26:57 - 27-Feb-26
Sell* 1,466 219.40p Automatic Execution
 16:26:53 - 27-Feb-26
Buy* 132 219.60p Automatic Execution
 16:26:49 - 27-Feb-26
Buy* 1,140 219.40p SI Trade
 16:26:46 - 27-Feb-26
Unknown* 0 219.40p SI Trade
 16:26:41 - 27-Feb-26
Unknown* 0 219.40p SI Trade
 16:26:41 - 27-Feb-26
Buy* 392 219.40p Automatic Execution
 16:26:41 - 27-Feb-26
Buy* 908 219.40p Automatic Execution
 16:26:41 - 27-Feb-26
Buy* 1,240 219.40p Automatic Execution
 16:26:41 - 27-Feb-26
Sell* 129 219.40p Automatic Execution
 16:26:33 - 27-Feb-26
Sell* 331 219.40p Automatic Execution
 16:26:33 - 27-Feb-26
Buy* 3,717 219.46p Ordinary
 16:26:32 - 27-Feb-26
Buy* 2 219.60p SI Trade
 16:26:31 - 27-Feb-26
Buy* 1 219.60p SI Trade
 16:26:31 - 27-Feb-26
Sell* 2,325 219.50p SI Trade
 16:26:19 - 27-Feb-26
Buy* 42 219.60p SI Trade
 16:26:09 - 27-Feb-26
Sell* 1,371 219.26p Ordinary
 16:26:04 - 27-Feb-26
Sell* 1,569 219.40p Automatic Execution
 16:26:00 - 27-Feb-26
Sell* 783 219.40p Automatic Execution
 16:26:00 - 27-Feb-26
Sell* 477 219.40p Automatic Execution
 16:26:00 - 27-Feb-26
Sell* 1,466 219.40p Automatic Execution
 16:26:00 - 27-Feb-26
Buy* 1,057 219.60p Automatic Execution
 16:26:00 - 27-Feb-26
Buy* 646 219.60p Automatic Execution
 16:26:00 - 27-Feb-26
Buy* 1,100 219.60p Automatic Execution
 16:26:00 - 27-Feb-26
Sell* 235 219.40p SI Trade
 16:25:59 - 27-Feb-26
Unknown* 0 219.80p SI Trade
 16:25:59 - 27-Feb-26
Buy* 2 219.60p SI Trade
 16:25:58 - 27-Feb-26
Sell* 915 219.60p Automatic Execution
 16:25:58 - 27-Feb-26
Sell* 1,466 219.60p Automatic Execution
 16:25:58 - 27-Feb-26
Buy* 2,337 219.60p Automatic Execution
 16:25:58 - 27-Feb-26
Buy* 1,703 219.40p Automatic Execution
 16:25:58 - 27-Feb-26
Buy* 1,413 219.40p Automatic Execution
 16:25:58 - 27-Feb-26
Buy* 570 219.40p SI Trade
 16:25:58 - 27-Feb-26
Sell* 570 219.20p SI Trade
 16:25:58 - 27-Feb-26
Sell* 1,024 219.20p Automatic Execution
 16:25:56 - 27-Feb-26
Sell* 596 219.20p Automatic Execution
 16:25:56 - 27-Feb-26
Sell* 1,466 219.20p Automatic Execution
 16:25:56 - 27-Feb-26
Buy* 1 219.40p SI Trade
 16:25:48 - 27-Feb-26
Buy* 40 219.40p SI Trade
 16:25:48 - 27-Feb-26
Unknown* 0 219.40p SI Trade
 16:25:43 - 27-Feb-26
Unknown* 0 219.40p SI Trade
 16:25:20 - 27-Feb-26
Sell* 956 219.20p Automatic Execution
 16:25:18 - 27-Feb-26
Sell* 1,466 219.20p Automatic Execution
 16:25:18 - 27-Feb-26
Buy* 1,190 219.20p Automatic Execution
 16:25:18 - 27-Feb-26
Buy* 61 219.20p Automatic Execution
 16:25:18 - 27-Feb-26
Buy* 1 219.20p SI Trade
 16:25:17 - 27-Feb-26
Buy* 1 219.20p SI Trade
 16:25:17 - 27-Feb-26
Buy* 132 219.20p Automatic Execution
 16:25:08 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:25:05 - 27-Feb-26
Buy* 591 219.13134p SI Trade
Negotiated Trade
 16:25:00 - 27-Feb-26
Sell* 120 219.00p SI Trade
 16:24:57 - 27-Feb-26
Buy* 3 219.20p SI Trade
 16:24:57 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:24:39 - 27-Feb-26
Unknown* 0 219.00p SI Trade
 16:24:39 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:24:28 - 27-Feb-26
Sell* 477 219.00p Automatic Execution
 16:24:28 - 27-Feb-26
Sell* 944 219.00p Automatic Execution
 16:24:28 - 27-Feb-26
Sell* 944 219.00p Automatic Execution
 16:24:25 - 27-Feb-26
Sell* 125 219.00p Automatic Execution
 16:24:24 - 27-Feb-26
Sell* 819 219.00p Automatic Execution
 16:24:24 - 27-Feb-26
Buy* 268 219.20p SI Trade
 16:24:23 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:24:23 - 27-Feb-26
Buy* 211 219.00p Automatic Execution
 16:24:23 - 27-Feb-26
Buy* 246 219.00p Automatic Execution
 16:24:23 - 27-Feb-26
Buy* 370 219.00p Automatic Execution
 16:24:23 - 27-Feb-26
Buy* 876 219.00p Automatic Execution
 16:24:23 - 27-Feb-26
Sell* 1 219.00p Automatic Execution
 16:24:23 - 27-Feb-26
Sell* 684 219.00p Automatic Execution
 16:24:23 - 27-Feb-26
Sell* 166 219.00p Automatic Execution
 16:24:23 - 27-Feb-26
Sell* 1,755 219.00p Automatic Execution
 16:24:23 - 27-Feb-26
Sell* 25,000 219.00p SI Trade
 16:24:20 - 27-Feb-26
Sell* 767 219.00p SI Trade
 16:24:18 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:24:16 - 27-Feb-26
Buy* 6 219.20p SI Trade
 16:24:16 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:23:53 - 27-Feb-26
Buy* 1 219.20p SI Trade
 16:23:43 - 27-Feb-26
Buy* 29 219.20p Automatic Execution
 16:23:43 - 27-Feb-26
Buy* 1,820 219.20p SI Trade
 16:23:28 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:23:28 - 27-Feb-26
Buy* 71 219.20p Automatic Execution
 16:23:28 - 27-Feb-26
Buy* 1 219.20p SI Trade
 16:23:26 - 27-Feb-26
Buy* 3,179 219.20p SI Trade
 16:23:26 - 27-Feb-26
Buy* 297 219.20p SI Trade
 16:23:25 - 27-Feb-26
Unknown* 1,142 219.00p SI Trade
 16:23:20 - 27-Feb-26
Unknown* 820 219.00p SI Trade
 16:23:17 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:23:02 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:23:02 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:23:02 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:23:02 - 27-Feb-26
Unknown* 0 218.80p SI Trade
 16:23:02 - 27-Feb-26
Sell* 1 218.80p SI Trade
 16:23:02 - 27-Feb-26
Buy* 1 219.20p SI Trade
 16:23:02 - 27-Feb-26
Buy* 1 219.20p SI Trade
 16:23:02 - 27-Feb-26
Buy* 4 219.20p SI Trade
 16:23:02 - 27-Feb-26
Buy* 448 219.20p SI Trade
 16:22:04 - 27-Feb-26
Sell* 447 219.00p SI Trade
 16:22:04 - 27-Feb-26
Sell* 30,000 219.00p SI Trade
 16:21:58 - 27-Feb-26
Buy* 1,141 219.20p SI Trade
 16:21:49 - 27-Feb-26
Unknown* 0 219.40p SI Trade
 16:21:48 - 27-Feb-26
Buy* 70 219.40p Automatic Execution
 16:21:48 - 27-Feb-26
Buy* 4 219.20p SI Trade
 16:21:36 - 27-Feb-26
Buy* 4 219.20p SI Trade
 16:21:36 - 27-Feb-26
Buy* 4 219.20p SI Trade
 16:21:36 - 27-Feb-26
Buy* 64 219.20p SI Trade
 16:21:23 - 27-Feb-26
Unknown* 0 219.20p SI Trade
 16:21:23 - 27-Feb-26
Buy* 5 219.20p SI Trade
 16:21:23 - 27-Feb-26
Sell* 1,188 219.20p Automatic Execution
 16:21:23 - 27-Feb-26
Sell* 67 219.20p Automatic Execution
 16:21:23 - 27-Feb-26
Sell* 45 219.20p Automatic Execution
 16:21:23 - 27-Feb-26
Buy* 1,500 219.20p Automatic Execution
 16:21:23 - 27-Feb-26
Buy* 197 219.20p Automatic Execution
 16:21:23 - 27-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85