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
16:35:23 - 22-Oct-26 218.80 125,137 Sell* 218.20 218.40
16:35:23 - 22-Oct-26 218.80 1,615,859 Sell* 218.20 218.40
16:29:58 - 22-Oct-26 218.40 6 Buy* 218.20 218.40
16:29:55 - 22-Oct-26 218.40 113 Buy* 218.20 218.40
16:29:38 - 22-Oct-26 218.40 10 Buy* 218.20 218.40
16:29:38 - 22-Oct-26 218.40 831 Buy* 218.20 218.40
16:29:38 - 22-Oct-26 218.40 3,320 Sell* 218.20 218.40
16:29:38 - 22-Oct-26 218.40 741 Sell* 218.20 218.40
16:29:38 - 22-Oct-26 218.40 962 Sell* 218.20 218.40
16:29:38 - 22-Oct-26 218.40 1,218 Sell* 218.20 218.40
16:29:36 - 22-Oct-26 218.60 116 Buy* 218.40 218.60
16:29:31 - 22-Oct-26 218.40 4 Sell* 218.40 218.60
16:29:27 - 22-Oct-26 218.40 402 Sell* 218.40 218.60
16:29:12 - 22-Oct-26 218.50 905 Unknown* 218.40 218.60
16:29:02 - 22-Oct-26 218.40 277 Sell* 218.40 218.60
16:29:02 - 22-Oct-26 218.40 20 Sell* 218.40 218.60
16:29:00 - 22-Oct-26 218.40 98 Sell* 218.40 218.60
16:28:42 - 22-Oct-26 218.50 1,299 Unknown* 218.40 218.60
16:28:12 - 22-Oct-26 218.50 1,772 Unknown* 218.40 218.60
16:27:38 - 22-Oct-26 218.55 679 Buy* 218.40 218.60
16:27:32 - 22-Oct-26 218.50 1,477 Unknown* 218.40 218.60
16:27:15 - 22-Oct-26 218.50 3,631 Unknown* 218.40 218.60
16:27:15 - 22-Oct-26 218.60 2 Buy* 218.40 218.60
16:27:15 - 22-Oct-26 218.40 4,750 Sell* 218.40 218.60
16:26:51 - 22-Oct-26 218.60 22 Buy* 218.40 218.60
16:26:34 - 22-Oct-26 218.495 4,779 Sell* 218.40 218.60
16:26:30 - 22-Oct-26 218.60 0 Unknown* 218.40 218.60
16:26:21 - 22-Oct-26 218.502 1,362 Buy* 218.40 218.60
16:25:51 - 22-Oct-26 218.60 1 Buy* 218.40 218.60
16:25:12 - 22-Oct-26 218.5073 6,293 Buy* 218.40 218.60
16:25:10 - 22-Oct-26 218.548 5,000 Buy* 218.40 218.60
16:24:32 - 22-Oct-26 218.60 1 Buy* 218.40 218.60
16:22:59 - 22-Oct-26 218.40 0 Unknown* 218.40 218.60
16:22:59 - 22-Oct-26 218.60 0 Unknown* 218.40 218.60
16:22:24 - 22-Oct-26 218.498 1,000 Sell* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 975 Sell* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 185 Sell* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 673 Sell* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 472 Sell* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 656 Sell* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 2,395 Sell* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 251 Sell* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 968 Buy* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 1,499 Buy* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 179 Buy* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 1,051 Buy* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 2,251 Buy* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 14 Buy* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 1,196 Buy* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 1,179 Buy* 218.40 218.60
16:22:24 - 22-Oct-26 218.60 5,000 Buy* 218.40 218.60
16:21:48 - 22-Oct-26 218.40 1,300 Sell* 218.40 218.60
16:21:48 - 22-Oct-26 218.40 959 Sell* 218.40 218.60
16:21:48 - 22-Oct-26 218.40 572 Sell* 218.40 218.60
16:21:48 - 22-Oct-26 218.40 3,527 Sell* 218.40 218.60
16:21:17 - 22-Oct-26 218.498 3,000 Sell* 218.40 218.60
16:20:48 - 22-Oct-26 218.60 4 Buy* 218.40 218.60
16:20:48 - 22-Oct-26 218.60 22 Buy* 218.40 218.60
16:19:58 - 22-Oct-26 218.60 0 Unknown* 218.40 218.60
16:19:58 - 22-Oct-26 218.40 2,500 Sell* 218.40 218.60
16:19:58 - 22-Oct-26 218.40 163 Sell* 218.40 218.60
16:19:58 - 22-Oct-26 218.40 580 Sell* 218.40 218.60
16:19:58 - 22-Oct-26 218.40 1,454 Sell* 218.40 218.60
16:19:11 - 22-Oct-26 218.40 0 Unknown* 218.40 218.60
16:18:35 - 22-Oct-26 218.60 1 Buy* 218.40 218.60
16:18:35 - 22-Oct-26 218.60 359 Buy* 218.40 218.60
16:17:49 - 22-Oct-26 218.60 3 Buy* 218.40 218.60
16:17:36 - 22-Oct-26 218.40 2 Sell* 218.40 218.60
16:17:36 - 22-Oct-26 218.40 740 Buy* 218.40 218.60
16:17:36 - 22-Oct-26 218.40 35 Buy* 218.40 218.60
16:16:37 - 22-Oct-26 218.40 9 Buy* 218.20 218.40
16:16:37 - 22-Oct-26 218.20 396 Sell* 218.20 218.40
16:16:01 - 22-Oct-26 218.383 26 Buy* 218.00 218.40
16:15:29 - 22-Oct-26 218.20 84 Buy* 218.00 218.40
16:15:29 - 22-Oct-26 218.20 2,203 Buy* 218.00 218.40
16:15:29 - 22-Oct-26 218.20 190 Buy* 218.00 218.40
16:15:29 - 22-Oct-26 218.20 3,302 Buy* 218.00 218.40
16:15:29 - 22-Oct-26 218.20 100 Buy* 218.00 218.40
16:14:06 - 22-Oct-26 218.20 7 Buy* 218.00 218.20
16:12:54 - 22-Oct-26 218.00 1,158 Buy* 218.00 218.20
16:12:54 - 22-Oct-26 218.00 1,210 Buy* 218.00 218.20
16:12:54 - 22-Oct-26 218.00 375 Buy* 218.00 218.20
16:12:54 - 22-Oct-26 218.00 1,970 Buy* 218.00 218.20
16:12:47 - 22-Oct-26 217.95 975 Buy* 217.80 218.00
16:12:41 - 22-Oct-26 217.898 10,000 Sell* 217.80 218.00
16:12:41 - 22-Oct-26 217.898 1,070 Sell* 217.80 218.00
16:12:40 - 22-Oct-26 217.898 911 Sell* 217.80 218.00
16:12:40 - 22-Oct-26 218.00 100 Buy* 217.80 218.00
16:12:40 - 22-Oct-26 218.00 100 Buy* 217.80 218.00
16:12:40 - 22-Oct-26 218.00 5 Buy* 217.80 218.00
16:12:40 - 22-Oct-26 218.00 5 Buy* 217.80 218.00
16:12:40 - 22-Oct-26 218.00 1 Buy* 217.80 218.00
16:12:40 - 22-Oct-26 218.00 1,899 Sell* 218.00 218.20
16:12:40 - 22-Oct-26 218.00 1,959 Unknown* 218.00 218.20
16:12:40 - 22-Oct-26 218.00 1,500 Sell* 218.00 218.20
16:12:40 - 22-Oct-26 218.00 609 Sell* 218.00 218.20
16:12:40 - 22-Oct-26 218.00 4,083 Sell* 218.00 218.20
16:12:40 - 22-Oct-26 218.00 199 Unknown* 218.00 218.20
16:12:40 - 22-Oct-26 218.00 4,149 Sell* 218.00 218.20
16:12:40 - 22-Oct-26 218.00 444 Unknown* 218.00 218.20
Top Risers
Share Change
Focus Xplore (FOX)0.024522.5%
Ixico (IXI)9.7514.71%
Forgent (FORG)0.012513.64%
Clean Power Hyd (CPH2)1.27513.33%
Mindflair (MFAI)0.2511.11%
Top Fallers
Share Change
Invinity Energy (IES)11.125-37.29%
Cornish Metals (TIN)68.50-31.37%
Litigation Cap. (LIT)0.502-29.79%
Eurasia Mining (EUA)2.35-18.97%
Light Science Technologies (LST)0.775-18.42%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.00442,724,797,067
Forgent (FORG)0.01251,418,346,545
Tower Resources (TRP)0.0155571,521,279
Ethernity Net (ENET)0.0017358,637,047
Buccaneer Ergy (BUCE)0.0095254,542,569

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.