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
11/05/2018 419.54p 426.06p 419.54p 423.77p 3577145
10/05/2018 422.29p 422.40p 414.51p 420.00p 3704734
09/05/2018 416.57p 422.97p 416.23p 421.94p 5744003
08/05/2018 415.54p 418.86p 411.43p 418.86p 5486270
04/05/2018 421.26p 422.63p 413.14p 414.06p 5828046
03/05/2018 418.40p 430.86p 417.37p 420.23p 6620187
02/05/2018 415.20p 420.58p 415.20p 419.54p 4641950
01/05/2018 422.29p 422.29p 414.17p 414.97p 2907738
30/04/2018 416.57p 425.14p 416.57p 417.49p 6853276
27/04/2018 418.06p 419.54p 416.00p 416.91p 4375814
26/04/2018 416.00p 418.74p 412.91p 416.34p 5097124
25/04/2018 415.54p 418.86p 413.37p 416.80p 4360094
24/04/2018 422.29p 424.34p 415.09p 416.46p 3981017
23/04/2018 419.43p 423.89p 419.09p 422.40p 4129552
20/04/2018 423.31p 425.94p 418.17p 419.54p 4239031
19/04/2018 418.74p 421.71p 416.91p 419.43p 4415273
18/04/2018 436.57p 437.26p 430.97p 435.20p 7050698
17/04/2018 428.57p 438.25p 427.60p 433.37p 8418176
16/04/2018 429.94p 431.77p 425.14p 426.06p 4796210
13/04/2018 429.26p 433.71p 428.69p 429.71p 4833644
12/04/2018 417.60p 430.86p 416.11p 430.86p 5674963
11/04/2018 417.60p 422.17p 416.34p 417.60p 4518880
10/04/2018 420.00p 420.91p 414.63p 419.43p 5833828
09/04/2018 420.00p 421.94p 415.77p 420.00p 3415436
06/04/2018 414.51p 420.02p 413.49p 417.60p 4301425
05/04/2018 411.31p 416.57p 405.83p 415.77p 10071612
04/04/2018 405.83p 408.00p 399.31p 405.14p 5892598
03/04/2018 403.43p 409.05p 402.06p 406.63p 9338060
29/03/2018 414.63p 421.48p 411.09p 411.09p 5790716
28/03/2018 411.77p 414.29p 408.69p 414.17p 4087555
27/03/2018 414.51p 421.04p 413.71p 416.46p 4789042
26/03/2018 419.43p 420.46p 408.00p 408.23p 5152539
23/03/2018 421.26p 423.54p 416.23p 419.66p 5647724
22/03/2018 425.71p 432.34p 422.63p 425.49p 6856871
21/03/2018 428.00p 431.43p 426.06p 431.20p 6084048
20/03/2018 428.46p 431.09p 426.93p 428.69p 6529610
19/03/2018 428.23p 428.80p 423.31p 426.17p 4882848
16/03/2018 425.26p 429.37p 425.14p 428.69p 15414025
15/03/2018 418.40p 428.11p 415.20p 425.83p 4492862
14/03/2018 419.54p 422.74p 417.03p 418.17p 4573414
13/03/2018 424.11p 429.03p 419.66p 421.03p 5110667
12/03/2018 425.60p 429.66p 424.11p 425.26p 3882699
09/03/2018 425.14p 426.97p 420.80p 423.31p 4022705
08/03/2018 421.71p 427.31p 417.60p 424.46p 4592796
07/03/2018 416.69p 423.09p 413.83p 420.80p 4921084
06/03/2018 418.97p 421.49p 415.09p 416.11p 6319609
05/03/2018 421.26p 421.26p 414.06p 414.06p 7868292
02/03/2018 423.43p 428.57p 417.37p 418.51p 7733809
01/03/2018 420.46p 423.75p 415.77p 417.26p 5735000
28/02/2018 424.34p 428.00p 420.69p 420.69p 5940202
27/02/2018 426.97p 434.40p 423.77p 427.43p 7272086
26/02/2018 430.86p 433.71p 416.00p 424.00p 8165360
23/02/2018 448.00p 462.29p 422.06p 429.83p 17669470
22/02/2018 434.97p 442.97p 431.09p 440.80p 7300866
21/02/2018 428.57p 435.89p 424.26p 435.43p 6720838
20/02/2018 428.34p 437.94p 426.74p 436.34p 9488549
19/02/2018 418.40p 432.34p 417.60p 426.17p 8809609
16/02/2018 413.71p 421.71p 412.57p 416.23p 7861030
15/02/2018 418.29p 430.86p 399.80p 411.43p 20605326
14/02/2018 460.69p 461.26p 439.89p 444.91p 7181528
13/02/2018 448.23p 462.29p 447.89p 455.77p 9417201
12/02/2018 446.17p 451.31p 440.46p 448.91p 8554848
09/02/2018 445.71p 446.29p 439.31p 440.46p 6174598
08/02/2018 460.23p 462.86p 447.31p 447.31p 5634008
07/02/2018 456.80p 463.89p 449.14p 461.60p 7450143
06/02/2018 458.97p 465.49p 451.77p 452.57p 8466356
05/02/2018 481.60p 481.60p 472.23p 476.91p 6406530
02/02/2018 482.97p 487.31p 482.06p 484.57p 4135580
01/02/2018 488.23p 493.14p 482.06p 485.14p 4238148
31/01/2018 493.26p 493.83p 485.37p 486.29p 4742050
30/01/2018 491.20p 493.83p 489.71p 490.97p 4380377
29/01/2018 497.26p 499.09p 492.46p 494.17p 5551742
26/01/2018 494.86p 498.18p 492.34p 494.97p 4261938
25/01/2018 496.80p 499.31p 492.11p 492.23p 2775598
24/01/2018 495.77p 501.60p 495.77p 497.94p 4234190
23/01/2018 500.23p 501.71p 497.37p 498.06p 4482592
22/01/2018 499.77p 500.57p 496.23p 498.29p 3992270
19/01/2018 500.80p 502.86p 498.86p 500.23p 4291180
18/01/2018 498.06p 500.80p 495.43p 500.80p 3347404
17/01/2018 499.09p 500.23p 494.97p 496.00p 4064531
16/01/2018 500.11p 502.06p 496.00p 498.29p 4150992
15/01/2018 506.63p 506.63p 498.86p 499.66p 2780413
12/01/2018 505.26p 508.64p 502.86p 504.11p 4279771
11/01/2018 501.49p 507.66p 500.57p 505.83p 5116744
10/01/2018 497.37p 503.09p 495.54p 501.49p 3978832
09/01/2018 493.71p 498.06p 492.69p 497.14p 2810172
08/01/2018 500.00p 500.23p 492.00p 493.83p 4064112
05/01/2018 486.40p 490.74p 485.94p 488.80p 2966371
04/01/2018 484.46p 492.00p 483.89p 489.03p 4257110
03/01/2018 484.57p 487.31p 481.71p 482.86p 4165582
02/01/2018 494.51p 496.23p 484.91p 486.17p 3817264
29/12/2017 492.57p 499.09p 490.06p 498.97p 1714957
28/12/2017 495.77p 497.37p 491.09p 492.57p 1621068
27/12/2017 491.43p 496.11p 487.67p 495.20p 2885750
22/12/2017 487.89p 491.66p 485.83p 489.60p 1905546
21/12/2017 480.00p 491.20p 476.57p 489.94p 4323276
20/12/2017 485.94p 485.94p 477.83p 477.83p 4495552
19/12/2017 485.94p 487.66p 483.31p 484.34p 4143798
18/12/2017 480.00p 488.46p 479.54p 487.09p 5358501
15/12/2017 470.63p 478.29p 463.54p 477.71p 11458210
14/12/2017 488.00p 488.11p 469.03p 472.91p 9196650
13/12/2017 484.34p 489.26p 482.97p 488.57p 5923320
12/12/2017 478.74p 486.63p 476.46p 484.91p 5968206
11/12/2017 477.60p 481.26p 475.31p 477.03p 5474192
08/12/2017 472.57p 479.89p 471.54p 478.17p 5815226
07/12/2017 478.86p 480.91p 472.00p 472.11p 3669547
06/12/2017 479.89p 482.17p 475.89p 479.77p 2922540
05/12/2017 482.51p 486.06p 481.26p 481.26p 2760630
04/12/2017 486.06p 491.31p 483.66p 483.66p 4322465
01/12/2017 488.80p 491.66p 482.35p 482.40p 4854272
30/11/2017 486.29p 493.71p 483.66p 491.66p 9287719
29/11/2017 484.91p 492.11p 483.31p 487.09p 5813705
28/11/2017 475.66p 485.14p 475.50p 484.00p 4440185
27/11/2017 477.14p 478.32p 473.03p 475.66p 5477356
24/11/2017 482.63p 482.63p 478.17p 478.86p 3118804
23/11/2017 486.29p 486.29p 481.49p 483.54p 2169808
22/11/2017 489.49p 493.01p 483.77p 484.11p 6075590
21/11/2017 483.43p 498.29p 483.09p 490.97p 8529308
20/11/2017 481.71p 484.34p 480.00p 482.97p 3622254
17/11/2017 478.29p 483.54p 477.71p 482.86p 6286356
16/11/2017 471.54p 476.78p 469.60p 475.89p 4762388
15/11/2017 470.86p 470.86p 464.71p 469.03p 5651358
14/11/2017 469.26p 474.74p 468.80p 473.49p 5399584
13/11/2017 481.71p 481.71p 464.57p 468.91p 5878192
10/11/2017 475.20p 478.25p 472.91p 474.97p 5912854
09/11/2017 482.74p 487.54p 472.00p 472.00p 6825729
08/11/2017 484.34p 487.09p 481.83p 486.63p 5720282
07/11/2017 491.20p 494.74p 484.34p 486.06p 3884693
06/11/2017 495.20p 498.29p 489.60p 490.51p 5502896
03/11/2017 502.17p 503.89p 496.57p 497.60p 3938260
02/11/2017 491.43p 501.26p 491.09p 500.80p 3831496
01/11/2017 492.11p 496.23p 489.71p 494.74p 8417769
31/10/2017 494.51p 496.11p 491.09p 491.20p 3334569
30/10/2017 503.09p 503.09p 493.14p 493.14p 4261301
27/10/2017 503.89p 507.54p 499.89p 501.60p 4446020
26/10/2017 494.97p 501.94p 492.34p 501.94p 5391701
25/10/2017 495.66p 495.66p 491.89p 492.34p 8845982
24/10/2017 496.23p 498.06p 494.40p 495.77p 3328286
23/10/2017 496.34p 497.83p 492.57p 497.49p 3153520
20/10/2017 498.40p 501.03p 495.43p 496.91p 5280612
19/10/2017 495.43p 496.69p 491.43p 495.54p 7357637
18/10/2017 491.43p 495.20p 489.71p 495.20p 4320836
17/10/2017 506.06p 506.06p 490.24p 490.29p 6899353
16/10/2017 501.26p 512.69p 498.40p 510.06p 8648117
13/10/2017 498.17p 502.06p 497.14p 499.66p 3045416
12/10/2017 495.66p 500.69p 494.86p 499.89p 3230880
11/10/2017 498.29p 499.31p 492.91p 494.40p 5015224
10/10/2017 489.49p 494.63p 488.69p 492.91p 4023422
09/10/2017 487.20p 492.00p 486.97p 490.17p 2702152
06/10/2017 486.06p 491.89p 485.49p 489.71p 3482551
05/10/2017 485.03p 489.03p 483.31p 486.06p 4564191
04/10/2017 493.37p 493.37p 482.17p 485.37p 4947923
03/10/2017 500.57p 502.29p 495.89p 495.89p 2964234
02/10/2017 494.29p 501.03p 492.80p 500.46p 3570275
29/09/2017 490.86p 496.69p 489.37p 495.43p 5683380
28/09/2017 486.40p 489.94p 484.57p 489.94p 3178869
27/09/2017 481.37p 487.20p 480.34p 485.83p 3442358
26/09/2017 483.54p 483.66p 480.34p 480.57p 3802730
25/09/2017 487.20p 487.77p 478.74p 484.80p 4335086
22/09/2017 475.09p 489.94p 473.37p 488.91p 7245718
21/09/2017 474.06p 479.20p 472.57p 476.00p 4840572
20/09/2017 471.89p 475.66p 469.60p 472.57p 3741247
19/09/2017 472.46p 473.94p 470.63p 471.31p 4286056
18/09/2017 465.83p 472.69p 463.09p 472.34p 4124489
15/09/2017 466.86p 469.14p 461.37p 462.86p 11938859
14/09/2017 479.89p 479.89p 467.89p 468.11p 4449719
13/09/2017 482.06p 482.06p 475.43p 478.63p 5463454
12/09/2017 490.17p 491.43p 478.17p 482.29p 7870816
11/09/2017 480.00p 484.34p 477.60p 480.11p 3815465
08/09/2017 470.86p 475.54p 469.03p 475.54p 2971206
07/09/2017 480.69p 481.14p 471.77p 472.57p 4018738
06/09/2017 482.63p 483.77p 477.37p 477.37p 3714218
05/09/2017 493.03p 494.17p 483.31p 485.26p 3404922
04/09/2017 497.14p 498.17p 490.63p 490.63p 3024052
01/09/2017 490.40p 500.91p 490.40p 499.43p 4622890
31/08/2017 493.03p 495.31p 484.34p 490.97p 7118015
30/08/2017 498.51p 498.51p 490.06p 491.20p 3767863
29/08/2017 503.54p 504.57p 489.71p 493.37p 5027986
25/08/2017 508.23p 511.20p 503.89p 504.69p 5728724
24/08/2017 494.97p 500.23p 494.74p 498.63p 5089819
23/08/2017 499.54p 499.54p 490.40p 492.23p 4019886
22/08/2017 497.37p 499.43p 494.40p 499.31p 5168572
21/08/2017 490.86p 493.94p 488.57p 493.49p 3603888
18/08/2017 491.09p 493.26p 487.31p 493.26p 4455828
17/08/2017 499.31p 500.00p 491.31p 493.03p 4415812
16/08/2017 490.63p 500.69p 489.37p 498.17p 7469894
15/08/2017 498.74p 500.11p 487.89p 488.80p 11668393
14/08/2017 486.97p 469.49p 469.49p 469.49p 0
11/08/2017 486.97p 486.97p 469.49p 469.49p 28155470
10/08/2017 498.86p 499.54p 485.26p 487.77p 7283249
09/08/2017 503.09p 503.09p 491.66p 497.60p 5058851
08/08/2017 494.06p 508.69p 490.74p 505.26p 6381087
07/08/2017 508.57p 511.20p 505.94p 506.63p 5117630
04/08/2017 505.03p 511.43p 501.83p 510.97p 4042608
03/08/2017 504.23p 511.54p 501.49p 509.71p 5152391
02/08/2017 500.57p 504.00p 497.26p 502.97p 4033447
01/08/2017 499.20p 500.00p 495.77p 499.89p 3175518
31/07/2017 493.94p 500.00p 489.83p 498.74p 5013344
28/07/2017 493.37p 496.46p 490.17p 494.51p 3625760
27/07/2017 490.63p 496.80p 489.37p 496.34p 2480744

*Close Price adjusted for both dividends and splits