Standard Life Aberdeen (SLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life Aberdeen

Date Open High Low Close* Volume
29/05/2014 472.10p 476.68p 471.04p 473.27p 5018368
28/05/2014 469.17p 473.63p 467.65p 472.33p 5793234
27/05/2014 464.00p 468.71p 463.42p 468.11p 2773763
23/05/2014 465.76p 468.46p 461.66p 462.95p 2618560
22/05/2014 459.90p 462.48p 456.38p 461.19p 3117962
21/05/2014 453.68p 458.61p 451.95p 458.61p 1967864
20/05/2014 455.79p 460.60p 453.21p 453.68p 2236597
19/05/2014 455.91p 458.14p 454.03p 455.44p 2512841
16/05/2014 454.27p 455.32p 450.42p 454.27p 2938822
15/05/2014 460.49p 462.70p 453.33p 454.27p 2549647
14/05/2014 459.19p 460.77p 455.71p 458.49p 2689319
13/05/2014 458.49p 458.73p 455.44p 458.37p 2017327
12/05/2014 454.74p 457.79p 452.06p 456.85p 3186920
09/05/2014 451.69p 453.68p 448.18p 453.45p 2191849
08/05/2014 451.69p 455.32p 449.73p 452.39p 1862110
07/05/2014 453.09p 456.97p 446.76p 450.63p 3394001
06/05/2014 454.50p 457.32p 450.51p 455.21p 3680854
02/05/2014 453.33p 454.09p 449.22p 451.10p 2891814
01/05/2014 454.85p 463.98p 447.93p 452.04p 2103788
30/04/2014 452.51p 458.21p 430.69p 448.40p 5229743
29/04/2014 441.36p 458.22p 441.13p 452.86p 4300747
28/04/2014 444.06p 456.13p 439.51p 441.13p 2316690
25/04/2014 448.75p 460.26p 439.95p 442.54p 2562790
24/04/2014 452.04p 469.31p 446.88p 449.81p 3050867
23/04/2014 448.52p 449.43p 446.78p 448.75p 2253006
22/04/2014 444.88p 450.04p 444.20p 448.17p 2666914
17/04/2014 437.84p 443.84p 436.11p 443.47p 1988898
16/04/2014 433.74p 447.67p 432.00p 435.85p 2156584
15/04/2014 436.43p 448.49p 429.16p 430.10p 2653131
14/04/2014 437.02p 447.26p 429.63p 435.97p 2881018
11/04/2014 440.19p 452.79p 436.43p 438.43p 5083662
10/04/2014 450.86p 461.75p 443.00p 443.36p 4326525
09/04/2014 439.95p 460.12p 439.95p 447.93p 3873738
08/04/2014 460.25p 461.31p 449.93p 452.27p 6133484
07/04/2014 460.84p 465.76p 459.08p 460.84p 3933647
04/04/2014 460.49p 467.06p 458.26p 464.83p 6048200
03/04/2014 460.84p 466.68p 456.50p 458.26p 6165574
02/04/2014 448.87p 456.50p 447.35p 456.50p 6972710
01/04/2014 445.35p 447.23p 442.89p 447.23p 7511817
31/03/2014 447.70p 449.69p 441.83p 442.89p 5759642
28/03/2014 450.86p 453.21p 431.62p 446.17p 10557055
27/03/2014 469.17p 469.17p 450.46p 453.21p 6093162
26/03/2014 445.35p 470.34p 438.55p 469.28p 8737626
25/03/2014 430.69p 441.22p 430.69p 438.55p 4098143
24/03/2014 430.69p 432.56p 428.69p 429.51p 5401235
21/03/2014 426.70p 432.68p 424.82p 429.40p 11495793
20/03/2014 412.74p 425.64p 411.71p 425.52p 6879418
19/03/2014 430.10p 431.04p 399.71p 415.32p 9671552
18/03/2014 423.65p 432.09p 422.89p 428.69p 3800324
17/03/2014 421.89p 427.11p 420.48p 424.82p 2415123
14/03/2014 423.18p 425.76p 419.54p 420.48p 2999329
13/03/2014 433.74p 433.74p 425.41p 425.64p 3146700
12/03/2014 432.45p 434.91p 429.98p 429.98p 3062418
11/03/2014 437.02p 437.84p 433.38p 434.21p 3202809
10/03/2014 440.54p 444.18p 436.20p 436.43p 3296210
07/03/2014 446.29p 446.82p 440.31p 440.78p 4236648
06/03/2014 451.10p 451.63p 445.28p 445.35p 3717934
05/03/2014 453.80p 454.85p 447.81p 447.81p 3610179
04/03/2014 450.28p 457.20p 444.65p 452.39p 3536104
03/03/2014 450.40p 457.55p 441.83p 444.65p 3271971
28/02/2014 449.11p 458.14p 441.83p 457.55p 6490494
27/02/2014 453.09p 454.74p 434.09p 447.93p 4268346
26/02/2014 457.20p 458.02p 451.92p 451.92p 3299620
25/02/2014 456.73p 458.02p 453.92p 456.50p 6375756
24/02/2014 452.51p 456.14p 450.05p 456.14p 4674588
21/02/2014 459.43p 462.77p 452.39p 454.50p 4782380
20/02/2014 460.37p 463.07p 451.10p 456.03p 3687353
19/02/2014 456.26p 459.90p 453.45p 459.78p 3063664
18/02/2014 458.26p 458.49p 451.57p 456.61p 3988870
17/02/2014 452.16p 457.90p 450.86p 456.61p 3306565
14/02/2014 454.15p 454.62p 451.45p 453.68p 2085999
13/02/2014 454.97p 456.03p 449.14p 454.03p 3698279
12/02/2014 452.62p 457.79p 451.45p 455.21p 4047566
11/02/2014 445.82p 453.33p 444.29p 451.57p 4943484
10/02/2014 443.36p 445.23p 440.19p 444.29p 2662721
07/02/2014 441.36p 446.41p 439.48p 442.65p 3353668
06/02/2014 432.91p 441.13p 430.33p 440.31p 3814898
05/02/2014 429.86p 432.55p 427.87p 430.69p 3664290
04/02/2014 420.83p 430.47p 417.55p 429.40p 3644002
03/02/2014 429.04p 430.57p 421.07p 423.53p 3531743
31/01/2014 433.97p 435.03p 420.83p 428.93p 2833712
30/01/2014 436.20p 436.67p 428.34p 435.03p 3109637
29/01/2014 440.07p 441.13p 430.69p 436.32p 3923828
28/01/2014 433.15p 436.43p 431.39p 435.85p 3443142
27/01/2014 437.49p 439.37p 430.33p 431.74p 3505660
24/01/2014 448.40p 450.49p 434.56p 438.55p 3916065
23/01/2014 456.73p 458.37p 445.00p 447.81p 3875608
22/01/2014 454.03p 457.89p 453.21p 457.67p 3441948
21/01/2014 448.17p 452.74p 448.05p 450.40p 2335962
20/01/2014 450.04p 451.30p 447.84p 448.40p 2220978
17/01/2014 449.81p 453.92p 447.93p 450.75p 3336236
16/01/2014 454.03p 457.90p 446.88p 448.17p 2752398
15/01/2014 449.46p 454.62p 442.42p 452.74p 5276644
14/01/2014 439.72p 443.00p 436.79p 442.42p 1944500
13/01/2014 444.18p 446.17p 441.13p 442.30p 2484584
10/01/2014 436.43p 442.54p 434.71p 441.95p 3499477
09/01/2014 434.79p 437.37p 431.21p 433.38p 3233441
08/01/2014 430.33p 435.61p 428.10p 435.14p 4304664
07/01/2014 422.47p 430.10p 422.47p 429.16p 3705290
06/01/2014 425.88p 427.52p 420.48p 422.47p 2376236
03/01/2014 417.66p 425.52p 415.35p 424.70p 2975838
02/01/2014 423.65p 423.65p 415.55p 416.26p 2162919
31/12/2013 422.36p 422.71p 417.92p 421.89p 757816
30/12/2013 419.31p 422.12p 417.92p 421.07p 1513523
27/12/2013 420.24p 420.83p 416.14p 419.19p 1733544
24/12/2013 418.95p 422.36p 418.03p 418.84p 991711
23/12/2013 414.50p 420.46p 413.56p 418.60p 2372702
20/12/2013 415.08p 416.61p 411.33p 415.08p 4329717
19/12/2013 405.23p 414.26p 399.24p 413.79p 3899046
18/12/2013 400.65p 403.00p 398.77p 399.24p 2487204
17/12/2013 400.06p 401.00p 397.37p 398.77p 2580055
16/12/2013 394.79p 401.82p 393.49p 401.00p 2864172
13/12/2013 393.14p 396.66p 391.57p 394.55p 2489724
12/12/2013 396.43p 396.55p 389.15p 392.32p 2530134
11/12/2013 396.55p 399.27p 394.55p 396.55p 3922297
10/12/2013 400.53p 400.77p 395.96p 397.13p 3163450
09/12/2013 402.65p 403.70p 395.98p 400.30p 2751852
06/12/2013 398.89p 400.06p 394.15p 399.36p 3703750
05/12/2013 396.31p 401.36p 394.46p 396.43p 3135480
04/12/2013 397.72p 400.58p 395.02p 397.60p 3667495
03/12/2013 408.98p 408.98p 396.19p 396.78p 5018123
02/12/2013 411.33p 412.38p 405.58p 407.93p 2667630
29/11/2013 415.67p 416.02p 411.67p 412.27p 2912101
28/11/2013 413.32p 417.26p 411.25p 415.79p 2108798
27/11/2013 411.21p 414.85p 409.95p 412.85p 4095916
26/11/2013 411.21p 414.61p 408.39p 410.51p 4302124
25/11/2013 412.85p 414.32p 410.51p 411.33p 2920316
22/11/2013 406.52p 413.20p 404.76p 411.21p 4251394
21/11/2013 404.76p 407.81p 396.66p 405.23p 3667495
20/11/2013 397.60p 403.70p 397.41p 401.36p 3491352
19/11/2013 393.03p 399.36p 392.75p 398.77p 2785393
18/11/2013 398.42p 398.64p 392.70p 395.84p 3936022
15/11/2013 399.60p 400.06p 396.31p 398.54p 3013626
14/11/2013 399.01p 400.32p 393.96p 397.13p 3490577
13/11/2013 398.89p 401.59p 393.75p 393.96p 4293849
12/11/2013 404.17p 407.69p 399.38p 400.18p 3453662
11/11/2013 408.98p 409.22p 403.00p 404.52p 4497564
08/11/2013 403.82p 408.01p 399.03p 407.81p 2981779
07/11/2013 412.27p 412.30p 405.11p 406.17p 4290012
06/11/2013 413.09p 416.26p 411.80p 413.09p 2982261
05/11/2013 417.55p 418.78p 409.80p 411.80p 3265393
04/11/2013 414.03p 418.95p 411.91p 417.31p 2569125
01/11/2013 412.97p 413.79p 408.86p 411.91p 4069964
31/10/2013 414.50p 418.13p 411.80p 412.97p 6520250
30/10/2013 420.01p 427.67p 414.26p 415.90p 10977234
29/10/2013 425.76p 438.19p 424.82p 433.15p 4692486
28/10/2013 430.69p 431.15p 422.47p 425.99p 2826250
25/10/2013 434.21p 437.77p 425.17p 430.10p 3518628
24/10/2013 430.33p 436.90p 429.86p 436.32p 2598468
23/10/2013 427.99p 431.15p 427.28p 429.86p 2503567
22/10/2013 427.99p 430.57p 425.29p 429.28p 3224919
21/10/2013 423.06p 428.46p 420.21p 428.34p 3016450
18/10/2013 425.29p 426.73p 420.13p 421.89p 4930166
17/10/2013 425.41p 426.23p 417.66p 422.36p 4208372
16/10/2013 423.06p 430.10p 422.59p 426.23p 3378034
15/10/2013 420.36p 424.84p 419.40p 424.12p 3722987
14/10/2013 416.49p 418.48p 412.97p 418.13p 3717000
11/10/2013 411.33p 418.95p 406.40p 417.08p 4435525
10/10/2013 392.56p 407.57p 391.97p 406.40p 4559963
09/10/2013 398.89p 400.65p 389.27p 390.91p 5585496
08/10/2013 411.56p 412.38p 399.71p 400.18p 4075908
07/10/2013 413.91p 415.32p 410.51p 412.38p 2622010
04/10/2013 407.34p 418.37p 405.23p 415.43p 4997594
03/10/2013 403.47p 407.46p 402.18p 405.23p 2874440
02/10/2013 405.11p 406.28p 399.36p 404.05p 2450890
01/10/2013 406.52p 408.63p 401.47p 406.05p 2721708
30/09/2013 407.46p 408.16p 402.29p 405.23p 4069455
27/09/2013 411.80p 413.67p 407.02p 412.38p 2917307
26/09/2013 408.28p 413.44p 405.14p 410.86p 2680738
25/09/2013 404.76p 409.22p 400.89p 408.28p 2464866
24/09/2013 403.23p 408.28p 401.94p 405.34p 2651380
23/09/2013 410.27p 412.27p 400.89p 403.58p 3113706
20/09/2013 405.70p 413.91p 405.70p 409.10p 4859211
19/09/2013 408.98p 416.96p 405.11p 406.75p 3497555
18/09/2013 403.47p 406.87p 400.89p 403.23p 2173436
17/09/2013 417.08p 419.31p 403.47p 403.47p 4488216
16/09/2013 408.51p 418.60p 407.69p 415.43p 5316076
13/09/2013 399.83p 403.70p 398.89p 402.06p 2426138
12/09/2013 404.76p 407.10p 398.19p 399.60p 2673278
11/09/2013 402.76p 407.22p 399.01p 404.05p 3504366
10/09/2013 403.82p 409.10p 399.83p 407.22p 3663141
09/09/2013 398.54p 401.94p 395.72p 399.83p 3485472
06/09/2013 398.42p 399.60p 389.62p 396.55p 3997016
05/09/2013 396.66p 402.61p 391.17p 399.24p 3152694
04/09/2013 400.42p 400.42p 388.02p 395.14p 4092673
03/09/2013 403.58p 403.58p 393.73p 398.66p 5847735
02/09/2013 392.44p 404.64p 388.57p 403.00p 3856943
30/08/2013 398.31p 398.31p 388.22p 388.57p 3927863
29/08/2013 395.72p 399.01p 392.09p 396.78p 2979783
28/08/2013 394.55p 395.96p 389.15p 393.73p 4214908
27/08/2013 402.65p 404.99p 394.80p 395.49p 4875861
23/08/2013 405.93p 405.93p 400.56p 403.47p 4458392
22/08/2013 403.70p 409.80p 403.70p 405.34p 4835571
21/08/2013 405.46p 422.12p 403.94p 404.29p 8134823
20/08/2013 401.82p 402.29p 393.14p 402.29p 7245220
19/08/2013 406.28p 407.56p 402.55p 405.11p 3684398
16/08/2013 409.92p 410.27p 403.32p 406.17p 8570035
15/08/2013 428.57p 429.16p 407.57p 410.04p 5751166
14/08/2013 431.27p 433.27p 426.70p 427.87p 2801478
13/08/2013 435.14p 438.55p 426.11p 429.04p 3651358

*Close Price adjusted for both dividends and splits