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* 11 250.20p SI Trade
 08:00:17 - 11-Sep-26
Sell* 800 249.30p Negotiated Trade
 08:00:15 - 11-Sep-26
Sell* 6,007 250.20p Uncrossing Trade
 08:00:14 - 11-Sep-26
Unknown* 1 248.40p OTC Trade
 17:13:44 - 10-Sep-26
Buy* 13,302 248.895p SI Trade
Negotiated Trade
 16:47:06 - 10-Sep-26
Sell* 1,998,014 249.40p Uncrossing Trade
 16:35:15 - 10-Sep-26
Buy* 870 248.70p SI Trade
 16:29:58 - 10-Sep-26
Unknown* 0 248.60p SI Trade
 16:29:36 - 10-Sep-26
Sell* 294 248.80p Automatic Execution
 16:29:36 - 10-Sep-26
Buy* 606 248.80p Automatic Execution
 16:29:36 - 10-Sep-26
Unknown* 163 248.80p SI Trade
 16:29:24 - 10-Sep-26
Sell* 582 248.80p Automatic Execution
 16:29:22 - 10-Sep-26
Sell* 1,541 248.80p Automatic Execution
 16:29:22 - 10-Sep-26
Sell* 1,663 248.80p Automatic Execution
 16:29:22 - 10-Sep-26
Sell* 318 248.80p Automatic Execution
 16:29:22 - 10-Sep-26
Buy* 582 248.80p Automatic Execution
 16:29:22 - 10-Sep-26
Sell* 3,382 248.80p Automatic Execution
 16:29:22 - 10-Sep-26
Sell* 1,513 248.80p Automatic Execution
 16:29:22 - 10-Sep-26
Sell* 115 248.80p SI Trade
 16:29:02 - 10-Sep-26
Buy* 4 249.00p SI Trade
 16:29:01 - 10-Sep-26
Sell* 778 248.80p Automatic Execution
 16:29:00 - 10-Sep-26
Sell* 885 248.80p Automatic Execution
 16:29:00 - 10-Sep-26
Sell* 401 248.80p Automatic Execution
 16:29:00 - 10-Sep-26
Unknown* 0 249.00p SI Trade
 16:28:33 - 10-Sep-26
Buy* 1 249.00p SI Trade
 16:28:19 - 10-Sep-26
Sell* 66 248.80p SI Trade
 16:28:14 - 10-Sep-26
Buy* 11 249.00p SI Trade
 16:28:14 - 10-Sep-26
Unknown* 0 249.00p SI Trade
 16:27:51 - 10-Sep-26
Sell* 7 248.80p SI Trade
 16:27:42 - 10-Sep-26
Unknown* 0 249.00p SI Trade
 16:26:34 - 10-Sep-26
Unknown* 0 249.00p SI Trade
 16:26:34 - 10-Sep-26
Buy* 200 249.00p Ordinary
 16:25:57 - 10-Sep-26
Sell* 2,244 248.90p Ordinary
 16:25:44 - 10-Sep-26
Sell* 5 249.00p Automatic Execution
 16:25:11 - 10-Sep-26
Buy* 1,285 249.00p Automatic Execution
 16:25:11 - 10-Sep-26
Buy* 135 249.00p Automatic Execution
 16:25:11 - 10-Sep-26
Sell* 85 249.00p SI Trade
 16:25:10 - 10-Sep-26
Sell* 90 248.71742p SI Trade
Suspected SELL Trade
 16:25:00 - 10-Sep-26
Buy* 3 249.00p SI Trade
 16:24:01 - 10-Sep-26
Sell* 16 248.80p SI Trade
 16:23:37 - 10-Sep-26
Sell* 2,000 248.70p Ordinary
 16:22:55 - 10-Sep-26
Buy* 1,140 248.80p Automatic Execution
 16:22:53 - 10-Sep-26
Buy* 858 248.80p Automatic Execution
 16:22:53 - 10-Sep-26
Buy* 301 248.80p Automatic Execution
 16:22:53 - 10-Sep-26
Buy* 100 248.80p Automatic Execution
 16:22:53 - 10-Sep-26
Buy* 73 248.80p Automatic Execution
 16:22:53 - 10-Sep-26
Buy* 462 248.80p Automatic Execution
 16:22:53 - 10-Sep-26
Unknown* 0 248.80p SI Trade
 16:21:58 - 10-Sep-26
Buy* 55 248.80p SI Trade
 16:21:18 - 10-Sep-26
Sell* 1,256 248.60p Automatic Execution
 16:21:13 - 10-Sep-26
Buy* 470 248.60p Automatic Execution
 16:21:13 - 10-Sep-26
Buy* 441 248.60p Automatic Execution
 16:21:13 - 10-Sep-26
Sell* 661 248.60p Automatic Execution
 16:21:13 - 10-Sep-26
Sell* 272 248.60p Automatic Execution
 16:21:13 - 10-Sep-26
Sell* 2,121 248.60p Automatic Execution
 16:21:13 - 10-Sep-26
Sell* 22 248.60p SI Trade
 16:20:54 - 10-Sep-26
Unknown* 0 248.60p SI Trade
 16:20:54 - 10-Sep-26
Sell* 168 248.60p SI Trade
 16:19:55 - 10-Sep-26
Sell* 644 248.60p Automatic Execution
 16:18:42 - 10-Sep-26
Sell* 576 248.60p Automatic Execution
 16:18:42 - 10-Sep-26
Sell* 590 248.60p Automatic Execution
 16:18:42 - 10-Sep-26
Buy* 1 248.80p SI Trade
 16:18:31 - 10-Sep-26
Buy* 1 248.80p SI Trade
 16:15:28 - 10-Sep-26
Buy* 1 248.80p SI Trade
 16:15:08 - 10-Sep-26
Buy* 1,300 248.80p Automatic Execution
 16:15:04 - 10-Sep-26
Buy* 1,012 248.80p Automatic Execution
 16:15:04 - 10-Sep-26
Buy* 400 248.80p Automatic Execution
 16:15:04 - 10-Sep-26
Buy* 888 248.80p Automatic Execution
 16:15:04 - 10-Sep-26
Buy* 109 248.80p Automatic Execution
 16:15:04 - 10-Sep-26
Unknown* 0 248.80p SI Trade
 16:14:44 - 10-Sep-26
Sell* 330 248.60p Ordinary
 16:14:37 - 10-Sep-26
Buy* 29 248.80p SI Trade
 16:14:03 - 10-Sep-26
Buy* 946 248.60p Automatic Execution
 16:13:43 - 10-Sep-26
Buy* 445 248.60p Automatic Execution
 16:13:43 - 10-Sep-26
Buy* 700 248.60p Automatic Execution
 16:13:43 - 10-Sep-26
Buy* 86 248.60p Automatic Execution
 16:13:43 - 10-Sep-26
Buy* 76 248.60p Automatic Execution
 16:13:43 - 10-Sep-26
Unknown* 3,334 248.50p Ordinary
 16:13:08 - 10-Sep-26
Buy* 8 248.40p SI Trade
 16:11:21 - 10-Sep-26
Sell* 805 248.40p Automatic Execution
 16:11:21 - 10-Sep-26
Sell* 3 248.40p Automatic Execution
 16:11:21 - 10-Sep-26
Sell* 4,055 248.40p Automatic Execution
 16:11:21 - 10-Sep-26
Sell* 990 248.40p Automatic Execution
 16:11:21 - 10-Sep-26
Unknown* 501 248.50p Ordinary
 16:11:06 - 10-Sep-26
Buy* 192 248.40p Automatic Execution
 16:10:21 - 10-Sep-26
Buy* 795 248.20p Automatic Execution
 16:10:08 - 10-Sep-26
Sell* 2 248.00p SI Trade
 16:10:07 - 10-Sep-26
Buy* 214 248.20p Automatic Execution
 16:10:07 - 10-Sep-26
Buy* 1,047 248.20p Automatic Execution
 16:10:07 - 10-Sep-26
Buy* 127 248.20p Automatic Execution
 16:10:07 - 10-Sep-26
Buy* 1,790 248.20p Automatic Execution
 16:10:07 - 10-Sep-26
Buy* 443 248.20p Automatic Execution
 16:10:07 - 10-Sep-26
Buy* 126 248.20p Automatic Execution
 16:10:07 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:16 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:16 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:16 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:16 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:16 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:16 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:16 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:16 - 10-Sep-26
Unknown* 1 248.00p OTC Trade
 16:09:16 - 10-Sep-26
Sell* 1 248.00p SI Trade
 16:09:16 - 10-Sep-26
Unknown* 1 248.00p OTC Trade
 16:09:15 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:15 - 10-Sep-26
Unknown* 0 248.00p OTC Trade
 16:09:15 - 10-Sep-26
Unknown* 1 248.00p OTC Trade
 16:09:15 - 10-Sep-26
Unknown* 1 248.00p OTC Trade
 16:09:15 - 10-Sep-26
Sell* 1 248.00p SI Trade
 16:09:15 - 10-Sep-26
Sell* 2 248.00p SI Trade
 16:09:15 - 10-Sep-26
Sell* 1 248.00p SI Trade
 16:09:15 - 10-Sep-26
Unknown* 4,526 248.10p Ordinary
 16:08:01 - 10-Sep-26
Sell* 250 248.0999p Ordinary
 16:07:17 - 10-Sep-26
Sell* 3 248.00p SI Trade
 16:07:17 - 10-Sep-26
Buy* 2 248.20p SI Trade
 16:06:54 - 10-Sep-26
Sell* 149 248.20p Automatic Execution
 16:06:14 - 10-Sep-26
Buy* 866 248.20p Automatic Execution
 16:05:53 - 10-Sep-26
Buy* 1,071 248.20p Automatic Execution
 16:05:53 - 10-Sep-26
Buy* 670 248.20p Automatic Execution
 16:05:53 - 10-Sep-26
Buy* 137 248.20p Automatic Execution
 16:05:53 - 10-Sep-26
Sell* 10 248.00p SI Trade
 16:05:12 - 10-Sep-26
Buy* 1 248.20p SI Trade
 16:03:57 - 10-Sep-26
Sell* 10 248.00p SI Trade
 16:03:34 - 10-Sep-26
Buy* 1,743 248.00p Automatic Execution
 16:03:33 - 10-Sep-26
Buy* 313 248.00p Automatic Execution
 16:03:33 - 10-Sep-26
Buy* 1,504 248.00p Automatic Execution
 16:03:33 - 10-Sep-26
Buy* 158 248.00p Automatic Execution
 16:03:33 - 10-Sep-26
Buy* 914 248.00p Automatic Execution
 16:03:33 - 10-Sep-26
Buy* 2 248.20p SI Trade
 16:03:14 - 10-Sep-26
Buy* 1,533 248.00p Automatic Execution
 16:03:14 - 10-Sep-26
Sell* 870 248.00p Automatic Execution
 16:03:14 - 10-Sep-26
Sell* 550 248.00p Automatic Execution
 16:03:14 - 10-Sep-26
Sell* 1,675 248.00p Automatic Execution
 16:03:14 - 10-Sep-26
Sell* 1,333 248.00p Automatic Execution
 16:03:14 - 10-Sep-26
Sell* 100 248.00p Automatic Execution
 16:03:14 - 10-Sep-26
Sell* 714 248.00p Automatic Execution
 16:03:14 - 10-Sep-26
Sell* 20 248.00p SI Trade
 16:02:34 - 10-Sep-26
Buy* 413 248.00p Automatic Execution
 16:01:33 - 10-Sep-26
Buy* 919 248.00p Automatic Execution
 16:01:33 - 10-Sep-26
Buy* 4 248.00p Automatic Execution
 16:01:33 - 10-Sep-26
Buy* 160 248.00p SI Trade
 16:01:13 - 10-Sep-26
Buy* 1,484 248.00p Automatic Execution
 16:00:52 - 10-Sep-26
Sell* 1,314 247.80p Automatic Execution
 16:00:36 - 10-Sep-26
Sell* 700 248.00p Automatic Execution
 16:00:14 - 10-Sep-26
Buy* 35 248.00p Automatic Execution
 16:00:14 - 10-Sep-26
Buy* 143 248.00p Automatic Execution
 16:00:14 - 10-Sep-26
Buy* 764 248.00p Automatic Execution
 16:00:14 - 10-Sep-26
Buy* 572 248.00p Automatic Execution
 16:00:08 - 10-Sep-26
Buy* 327 248.00p Automatic Execution
 16:00:08 - 10-Sep-26
Buy* 327 248.00p Automatic Execution
 16:00:08 - 10-Sep-26
Buy* 1,333 248.00p Automatic Execution
 16:00:08 - 10-Sep-26
Sell* 426 248.00p Automatic Execution
 16:00:08 - 10-Sep-26
Sell* 860 248.00p Automatic Execution
 16:00:06 - 10-Sep-26
Sell* 1,682 248.00p Automatic Execution
 16:00:06 - 10-Sep-26
Sell* 1,027 248.00p Automatic Execution
 16:00:06 - 10-Sep-26
Unknown* 0 248.20p SI Trade
 16:00:01 - 10-Sep-26
Buy* 6 248.20p SI Trade
 16:00:01 - 10-Sep-26
Sell* 731 248.00p Automatic Execution
 16:00:01 - 10-Sep-26
Sell* 350 248.00p Automatic Execution
 16:00:01 - 10-Sep-26
Sell* 2,360 248.00p Automatic Execution
 16:00:01 - 10-Sep-26
Sell* 767 248.00p Automatic Execution
 16:00:01 - 10-Sep-26
Sell* 109 248.00p SI Trade
 15:58:52 - 10-Sep-26
Unknown* 0 248.20p SI Trade
 15:58:52 - 10-Sep-26
Unknown* 0 248.20p SI Trade
 15:58:52 - 10-Sep-26
Unknown* 1 248.10p Ordinary
 15:58:50 - 10-Sep-26
Unknown* 284 248.10p Ordinary
 15:58:21 - 10-Sep-26
Unknown* 0 248.40p SI Trade
 15:57:23 - 10-Sep-26
Sell* 1,221 248.20p Automatic Execution
 15:57:13 - 10-Sep-26
Sell* 1 248.00p Ordinary
 15:55:14 - 10-Sep-26
Sell* 713 248.00p SI Trade
 15:54:49 - 10-Sep-26
Buy* 48 248.40p SI Trade
 15:54:42 - 10-Sep-26
Sell* 900 248.20p Automatic Execution
 15:53:02 - 10-Sep-26
Buy* 378 248.20p Automatic Execution
 15:53:02 - 10-Sep-26
Buy* 7 248.20p Automatic Execution
 15:53:02 - 10-Sep-26
Sell* 154 248.00p Automatic Execution
 15:50:32 - 10-Sep-26
Buy* 13 248.00p Automatic Execution
 15:49:01 - 10-Sep-26
Buy* 1,645 248.00p Automatic Execution
 15:49:01 - 10-Sep-26
Buy* 108 248.00p Automatic Execution
 15:49:01 - 10-Sep-26
Buy* 110 248.00p Automatic Execution
 15:49:01 - 10-Sep-26
Buy* 76 248.00p Automatic Execution
 15:49:01 - 10-Sep-26
Buy* 167 248.00p Automatic Execution
 15:49:01 - 10-Sep-26
Sell* 85 247.80p Ordinary
 15:48:18 - 10-Sep-26
Buy* 2 248.00p SI Trade
 15:47:27 - 10-Sep-26
Buy* 40 248.00p SI Trade
 15:47:14 - 10-Sep-26
Unknown* 0 248.00p SI Trade
 15:46:24 - 10-Sep-26
Buy* 1,650 248.00p Automatic Execution
 15:45:44 - 10-Sep-26
Buy* 344 248.00p Automatic Execution
 15:45:44 - 10-Sep-26
Sell* 750 248.00p Automatic Execution
 15:45:38 - 10-Sep-26
Unknown* 0 248.20p OTC Trade
 15:45:15 - 10-Sep-26
Unknown* 0 248.20p OTC Trade
 15:45:15 - 10-Sep-26
Unknown* 0 248.20p SI Trade
 15:44:20 - 10-Sep-26
Unknown* 0 248.20p SI Trade
 15:44:20 - 10-Sep-26
Unknown* 0 248.20p SI Trade
 15:44:20 - 10-Sep-26
Unknown* 0 248.20p SI Trade
 15:44:02 - 10-Sep-26
Buy* 4 248.20p Automatic Execution
 15:43:11 - 10-Sep-26
Buy* 118 248.20p Automatic Execution
 15:43:11 - 10-Sep-26
Buy* 453 248.20p Automatic Execution
 15:43:11 - 10-Sep-26
Unknown* 0 248.40p SI Trade
 15:42:57 - 10-Sep-26
Unknown* 0 248.40p SI Trade
 15:42:25 - 10-Sep-26
Buy* 4 248.40p SI Trade
 15:42:25 - 10-Sep-26
FTSE 100 Latest
Value10,627.65
Change18.73