Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Abrdn Share Price
Abrdn Share Trades

Abrdn Share Trades

Abrdn share trades.

The following table shows today's trades for Abrdn. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
ABDN.L
Share PriceABDN.L
ChartsABDN.L
TradesABDN.L
HistoryCompare
ABDN.LABDN.L
Share NewsABDN.L
RNSABDN.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
16:26:40 - 22-May-26 247.60 25 Unknown* 247.60 247.80
15:34:11 - 22-May-26 246.60 0 Unknown* 247.60 247.80
15:34:11 - 22-May-26 246.60 0 Unknown* 247.60 247.80
15:32:16 - 22-May-26 246.40 89 Unknown* 247.60 247.80
15:30:17 - 22-May-26 246.20 0 Unknown* 247.60 247.80
15:30:17 - 22-May-26 246.20 0 Unknown* 247.60 247.80
15:29:00 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:29:01 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:29:00 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:29:00 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:59 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:58 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:58 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:57 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:29:00 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:58 - 22-May-26 246.00 2 Unknown* 247.60 247.80
15:28:58 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:57 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:59 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:59 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:59 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:58 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:58 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:58 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:57 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:59 - 22-May-26 246.00 0 Unknown* 247.60 247.80
15:28:58 - 22-May-26 246.00 0 Unknown* 247.60 247.80
16:46:31 - 22-May-26 247.00 39,217 Unknown* 247.60 247.80
16:40:26 - 22-May-26 247.00 48 Buy* 247.60 247.80
16:35:06 - 22-May-26 247.00 4,138 Buy* 247.60 247.80
16:35:06 - 22-May-26 247.00 2,054,895 Buy* 247.60 247.80
16:29:52 - 22-May-26 247.692 639 Sell* 247.60 247.80
16:29:41 - 22-May-26 247.80 750 Buy* 247.60 247.80
16:29:40 - 22-May-26 247.80 787 Buy* 247.40 247.80
16:29:40 - 22-May-26 247.60 1,069 Sell* 247.60 247.80
16:29:40 - 22-May-26 247.60 521 Sell* 247.60 247.80
16:29:40 - 22-May-26 247.60 39 Sell* 247.60 247.80
16:29:40 - 22-May-26 247.60 618 Sell* 247.60 247.80
16:29:40 - 22-May-26 247.60 368 Sell* 247.60 247.80
16:29:39 - 22-May-26 247.60 0 Unknown* 247.60 247.80
16:29:30 - 22-May-26 247.80 5 Buy* 247.60 247.80
16:29:14 - 22-May-26 247.80 0 Unknown* 247.60 247.80
16:29:14 - 22-May-26 247.60 23 Sell* 247.60 247.80
16:29:02 - 22-May-26 247.60 40 Sell* 247.60 247.80
16:29:01 - 22-May-26 247.60 188 Sell* 247.60 247.80
16:29:02 - 22-May-26 247.60 109 Buy* 247.60 247.80
16:29:02 - 22-May-26 247.60 2,200 Buy* 247.60 247.80
16:29:02 - 22-May-26 247.60 573 Buy* 247.60 247.80
16:29:02 - 22-May-26 247.60 1,300 Buy* 247.60 247.80
16:29:02 - 22-May-26 247.60 1,441 Buy* 247.60 247.80
16:28:37 - 22-May-26 247.40 21 Sell* 247.40 247.60
16:27:44 - 22-May-26 247.40 2 Sell* 247.40 247.60
16:27:42 - 22-May-26 247.462 2,200 Sell* 247.40 247.60
16:27:31 - 22-May-26 247.50 379 Unknown* 247.40 247.60
16:27:31 - 22-May-26 247.50 379 Unknown* 247.40 247.60
16:27:22 - 22-May-26 247.40 0 Unknown* 247.40 247.60
16:27:00 - 22-May-26 247.40 1 Sell* 247.40 247.60
16:27:00 - 22-May-26 247.40 0 Unknown* 247.40 247.60
16:26:47 - 22-May-26 247.60 50 Buy* 247.40 247.60
16:26:32 - 22-May-26 247.40 381 Sell* 247.40 247.60
16:26:32 - 22-May-26 247.40 381 Unknown* 247.40 247.60
16:26:23 - 22-May-26 247.60 1,242 Buy* 247.40 247.60
16:26:23 - 22-May-26 247.60 2,133 Buy* 247.40 247.60
16:26:23 - 22-May-26 247.60 1,241 Buy* 247.40 247.60
16:26:13 - 22-May-26 247.40 1 Sell* 247.40 247.60
16:26:08 - 22-May-26 247.27 308 Sell* 247.40 247.60
16:26:07 - 22-May-26 247.60 209 Buy* 247.40 247.60
16:26:07 - 22-May-26 247.40 541 Sell* 247.40 247.60
16:26:03 - 22-May-26 247.60 25 Buy* 247.20 247.60
16:25:48 - 22-May-26 247.20 646 Sell* 247.20 247.60
16:25:47 - 22-May-26 247.40 1,300 Sell* 247.40 247.60
16:25:47 - 22-May-26 247.40 2,133 Sell* 247.40 247.60
16:25:47 - 22-May-26 247.40 57 Sell* 247.40 247.60
16:25:47 - 22-May-26 247.40 130 Sell* 247.40 247.60
16:25:47 - 22-May-26 247.40 69 Sell* 247.40 247.60
16:25:47 - 22-May-26 247.40 382 Sell* 247.40 247.60
16:25:47 - 22-May-26 247.40 382 Unknown* 247.40 247.60
16:25:13 - 22-May-26 247.40 15 Sell* 247.40 247.60
15:10:03 - 22-May-26 245.80 1 Unknown* 247.40 247.60
15:10:03 - 22-May-26 245.80 1 Unknown* 247.40 247.60
15:10:04 - 22-May-26 245.80 2 Unknown* 247.40 247.60
16:24:30 - 22-May-26 247.40 532 Sell* 247.40 247.80
15:10:01 - 22-May-26 245.80 2 Unknown* 247.40 247.80
15:10:00 - 22-May-26 245.80 0 Unknown* 247.40 247.80
15:09:59 - 22-May-26 245.80 1 Unknown* 247.40 247.80
15:09:59 - 22-May-26 245.80 0 Unknown* 247.40 247.80
15:09:59 - 22-May-26 245.80 0 Unknown* 247.40 247.80
16:24:18 - 22-May-26 247.437 40 Sell* 247.40 247.80
16:24:18 - 22-May-26 247.80 240 Buy* 247.40 247.80
15:10:03 - 22-May-26 245.80 2 Unknown* 247.40 247.80
15:10:02 - 22-May-26 245.80 1 Unknown* 247.40 247.80
16:24:14 - 22-May-26 247.40 748 Sell* 247.40 247.80
15:09:59 - 22-May-26 245.80 1 Unknown* 247.40 247.80
15:09:59 - 22-May-26 245.80 0 Unknown* 247.40 247.80
15:09:59 - 22-May-26 245.80 5 Unknown* 247.40 247.80
15:09:59 - 22-May-26 245.80 5 Unknown* 247.40 247.80
16:24:09 - 22-May-26 247.60 0 Unknown* 247.40 247.80
16:24:09 - 22-May-26 247.60 1,412 Sell* 247.40 247.80
16:24:09 - 22-May-26 247.60 821 Sell* 247.40 247.80
16:24:09 - 22-May-26 247.60 386 Buy* 247.40 247.80
Top Risers
Share Change
Tern (TERN)0.9033.33%
Creo Medical (CREO)14.5027.47%
Cellbxhealth (CLBX)1.7525%
Ceres Power (CWR)807.5021.43%
Hardide (HDD)50.0020.48%
Top Fallers
Share Change
Adm Energy (ADME)0.0275-15.38%
Harvest Mi (di) (HMI)0.30-14.29%
Catenai Plc (CTAI)0.24-11.11%
Quadrise (QED)2.11-10.59%
Sabien Tech. (SNT)4.25-10.53%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00131,662,424,305
Quantum Helium (QHE)0.027751,444,593,753
Forgent (FORG)0.0145789,026,272
Premier African Minerals (PREM)0.0195530,152,018
Active Energy (AEG)0.1075318,923,153

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.