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
10/10/2016 414.29p 414.29p 400.57p 401.60p 3282682
07/10/2016 409.71p 413.94p 404.80p 406.17p 4139824
06/10/2016 413.26p 416.57p 406.74p 407.43p 3846850
05/10/2016 408.80p 412.46p 401.88p 411.43p 5474066
04/10/2016 397.71p 412.80p 396.46p 409.71p 8820645
03/10/2016 394.17p 399.54p 392.00p 396.91p 2616806
30/09/2016 385.37p 393.94p 380.00p 393.03p 3686739
29/09/2016 394.51p 397.83p 392.99p 394.40p 2312162
28/09/2016 386.29p 395.01p 385.60p 392.34p 3429576
27/09/2016 394.86p 394.86p 383.05p 385.83p 3681471
26/09/2016 401.71p 401.71p 391.20p 391.20p 2976680
23/09/2016 408.91p 410.29p 403.22p 403.66p 2645516
22/09/2016 407.31p 410.63p 405.03p 409.71p 3146229
21/09/2016 405.37p 408.23p 400.69p 405.94p 4697804
20/09/2016 390.97p 400.19p 389.26p 397.94p 4374154
19/09/2016 393.26p 395.20p 389.67p 391.43p 3593017
16/09/2016 392.34p 398.33p 388.11p 388.34p 7027869
15/09/2016 381.83p 392.70p 380.11p 392.69p 4142016
14/09/2016 383.89p 390.38p 379.54p 382.29p 6057536
13/09/2016 393.49p 393.60p 381.83p 382.51p 4800229
12/09/2016 396.00p 396.46p 387.86p 390.97p 6422737
09/09/2016 405.71p 409.94p 402.03p 404.46p 5084869
08/09/2016 405.03p 408.91p 400.34p 407.43p 5644765
07/09/2016 422.86p 422.86p 411.17p 413.03p 8276512
06/09/2016 422.40p 422.40p 411.66p 413.60p 8161178
05/09/2016 428.69p 428.69p 419.15p 420.57p 3775930
02/09/2016 418.40p 428.69p 412.11p 426.74p 5429783
01/09/2016 417.14p 423.54p 413.14p 416.11p 7247658
31/08/2016 408.69p 419.31p 408.57p 416.57p 7643508
30/08/2016 405.60p 413.49p 404.33p 409.71p 3849430
26/08/2016 405.83p 408.34p 402.29p 404.23p 3229026
25/08/2016 407.31p 407.89p 403.09p 404.57p 3259344
24/08/2016 408.57p 410.86p 403.54p 408.91p 2836858
23/08/2016 403.77p 413.37p 401.60p 410.86p 5131400
22/08/2016 402.51p 407.20p 398.86p 399.89p 4588286
19/08/2016 404.23p 404.23p 397.83p 403.31p 6503042
18/08/2016 406.86p 408.23p 399.66p 402.51p 4224328
17/08/2016 409.26p 413.42p 403.36p 404.34p 7466398
16/08/2016 405.60p 408.80p 402.74p 406.06p 4902541
15/08/2016 405.71p 408.69p 402.40p 407.54p 4694952
12/08/2016 400.46p 407.31p 400.46p 404.91p 8697775
11/08/2016 394.63p 401.14p 386.51p 401.14p 7489346
10/08/2016 383.09p 393.94p 379.78p 392.46p 8585088
09/08/2016 364.57p 390.51p 361.37p 388.57p 10466578
08/08/2016 359.77p 369.14p 359.31p 364.00p 7061344
05/08/2016 349.03p 359.66p 348.57p 359.66p 5880651
04/08/2016 343.89p 352.34p 341.47p 348.91p 5057986
03/08/2016 340.46p 343.66p 336.11p 343.09p 3036564
02/08/2016 342.74p 343.57p 334.15p 340.46p 5854700
01/08/2016 349.94p 351.31p 340.34p 342.97p 5760995
29/07/2016 335.89p 346.51p 332.46p 346.17p 6505725
28/07/2016 340.69p 341.60p 333.94p 333.94p 3577588
27/07/2016 334.40p 341.26p 333.94p 340.00p 4006836
26/07/2016 332.11p 337.14p 330.86p 335.54p 5188952
25/07/2016 329.37p 335.09p 328.23p 332.69p 3620010
22/07/2016 330.74p 331.43p 327.66p 329.14p 2615946
21/07/2016 333.14p 335.66p 328.91p 330.86p 3748098
20/07/2016 327.43p 332.69p 323.89p 332.11p 3815560
19/07/2016 328.00p 329.49p 320.34p 325.14p 4148416
18/07/2016 325.14p 331.66p 323.43p 328.11p 3194450
15/07/2016 329.26p 332.80p 324.34p 325.14p 5111729
14/07/2016 325.60p 333.71p 322.29p 329.14p 5887344
13/07/2016 323.43p 327.43p 300.14p 322.63p 7022392
12/07/2016 316.91p 326.74p 315.77p 323.43p 6122134
11/07/2016 310.86p 317.83p 306.17p 315.77p 4578696
08/07/2016 300.57p 310.86p 299.77p 308.57p 6172644
07/07/2016 304.46p 306.40p 300.57p 301.71p 4923297
06/07/2016 307.43p 309.83p 295.77p 299.54p 6396778
05/07/2016 325.14p 325.71p 309.03p 310.40p 7900686
04/07/2016 344.46p 344.91p 325.26p 327.43p 5242010
01/07/2016 340.80p 343.89p 333.60p 342.86p 5424327
30/06/2016 329.37p 337.16p 322.29p 335.54p 8867524
29/06/2016 324.34p 329.14p 318.06p 329.14p 7152175
28/06/2016 313.49p 319.77p 309.37p 316.34p 7942858
27/06/2016 320.00p 327.93p 295.77p 303.77p 18761762
24/06/2016 338.29p 342.86p 283.66p 324.46p 21878874
23/06/2016 392.23p 399.66p 387.43p 392.34p 5885898
22/06/2016 380.69p 392.57p 376.11p 389.37p 5602380
21/06/2016 368.11p 379.09p 365.53p 378.74p 5522902
20/06/2016 361.71p 369.94p 361.37p 369.49p 4266264
17/06/2016 343.43p 353.37p 342.63p 351.31p 6447190
16/06/2016 340.57p 343.43p 337.26p 340.80p 3910316
15/06/2016 346.40p 349.49p 344.23p 345.49p 3880897
14/06/2016 350.63p 352.00p 343.77p 344.00p 4831770
13/06/2016 356.23p 358.17p 352.80p 353.26p 4667860
10/06/2016 377.49p 377.49p 361.37p 361.37p 5943968
09/06/2016 376.91p 380.00p 372.91p 377.83p 4922224
08/06/2016 376.00p 378.63p 374.40p 377.14p 3506172
07/06/2016 379.54p 385.03p 377.94p 378.06p 2459999
06/06/2016 375.20p 380.80p 373.83p 378.97p 2975993
03/06/2016 384.11p 385.03p 372.46p 373.94p 3084378
02/06/2016 382.86p 385.49p 380.69p 381.26p 2961306
01/06/2016 387.66p 388.39p 379.89p 382.74p 2791687
31/05/2016 393.03p 396.57p 387.20p 387.54p 5569871
27/05/2016 391.20p 391.96p 389.14p 391.77p 2292341
26/05/2016 391.77p 392.11p 388.23p 390.74p 2813018
25/05/2016 390.17p 393.03p 389.49p 391.54p 3456335
24/05/2016 373.94p 388.80p 372.11p 386.97p 5371474
23/05/2016 378.51p 382.06p 374.29p 374.74p 4095178
20/05/2016 378.97p 382.71p 376.34p 378.86p 4158939
19/05/2016 378.74p 381.03p 374.17p 375.89p 3520331
18/05/2016 364.80p 380.91p 363.09p 380.91p 5694999
17/05/2016 365.37p 370.06p 362.74p 365.83p 2550070
16/05/2016 362.51p 365.03p 360.11p 364.91p 1854585
13/05/2016 358.40p 363.54p 353.80p 363.54p 3428739
12/05/2016 362.74p 365.60p 358.74p 359.89p 3321111
11/05/2016 367.66p 368.23p 362.17p 364.91p 2484368
10/05/2016 368.57p 371.09p 365.94p 368.00p 3218963
09/05/2016 366.74p 370.26p 364.63p 366.63p 3807060
06/05/2016 362.86p 365.94p 360.69p 364.23p 4480007
05/05/2016 361.37p 367.89p 359.89p 364.34p 4637416
04/05/2016 363.77p 368.46p 359.43p 359.66p 4601218
03/05/2016 373.49p 374.29p 363.77p 365.60p 5869164
29/04/2016 376.11p 378.29p 372.69p 372.69p 5302208
28/04/2016 376.91p 379.20p 374.40p 379.20p 7668702
27/04/2016 379.31p 381.60p 375.43p 379.89p 5452158
26/04/2016 383.43p 384.61p 380.69p 380.69p 2604536
25/04/2016 387.31p 388.00p 380.46p 382.51p 3063840
22/04/2016 389.37p 391.66p 385.26p 386.74p 2596284
21/04/2016 395.20p 397.14p 389.60p 391.66p 2649412
20/04/2016 387.20p 395.66p 386.40p 394.86p 3779472
19/04/2016 389.60p 391.54p 387.66p 388.11p 3758253
18/04/2016 384.46p 389.53p 381.49p 388.34p 3313980
15/04/2016 396.46p 397.76p 387.54p 388.11p 4185323
14/04/2016 398.06p 402.11p 394.06p 396.23p 5941061
13/04/2016 401.71p 413.97p 399.66p 410.63p 6673682
12/04/2016 394.51p 397.83p 389.94p 396.11p 4835468
11/04/2016 387.31p 396.80p 385.03p 393.26p 3506142
08/04/2016 383.31p 392.80p 383.09p 388.46p 3571782
07/04/2016 389.37p 391.31p 379.66p 382.51p 5333474
06/04/2016 385.03p 389.71p 380.57p 389.03p 3817371
05/04/2016 396.23p 396.85p 382.86p 383.66p 5288201
04/04/2016 400.23p 403.77p 398.29p 399.09p 2637198
01/04/2016 402.17p 404.62p 397.83p 401.71p 3571216
31/03/2016 406.97p 408.91p 402.74p 406.97p 2944763
30/03/2016 403.09p 409.60p 403.09p 408.11p 4216157
29/03/2016 401.71p 408.00p 397.78p 401.14p 2873914
24/03/2016 408.11p 408.84p 398.63p 398.63p 3082199
23/03/2016 410.63p 413.17p 408.57p 411.20p 2247383
22/03/2016 421.37p 421.42p 408.83p 411.54p 4354225
21/03/2016 420.57p 427.77p 418.86p 422.06p 1845509
18/03/2016 419.54p 425.83p 418.29p 422.63p 5032934
17/03/2016 422.63p 423.77p 412.11p 419.66p 3060762
16/03/2016 416.00p 424.23p 411.20p 420.34p 3941203
15/03/2016 412.46p 418.17p 410.40p 414.51p 3902431
14/03/2016 416.46p 422.29p 410.74p 413.83p 3699025
11/03/2016 409.14p 416.57p 407.63p 416.46p 3835823
10/03/2016 405.94p 420.91p 403.20p 403.20p 7712408
09/03/2016 406.40p 411.80p 403.89p 405.83p 2668767
08/03/2016 404.69p 408.57p 402.06p 404.23p 2933940
07/03/2016 399.09p 413.60p 398.74p 407.66p 5318480
04/03/2016 397.14p 403.04p 396.87p 402.17p 4837692
03/03/2016 392.11p 399.31p 390.84p 397.71p 3783656
02/03/2016 388.23p 392.23p 386.40p 390.74p 5651582
01/03/2016 380.11p 388.23p 379.20p 386.86p 4753203
29/02/2016 377.14p 382.17p 374.86p 381.14p 3676767
26/02/2016 375.66p 381.49p 375.31p 380.34p 3789533
25/02/2016 365.94p 375.43p 365.03p 372.46p 3590912
24/02/2016 373.83p 376.80p 359.89p 362.40p 5372408
23/02/2016 381.60p 383.77p 374.40p 374.40p 5933368
22/02/2016 388.11p 392.23p 381.14p 385.83p 5715068
19/02/2016 387.31p 402.29p 380.91p 384.91p 8315946
18/02/2016 396.57p 400.00p 384.69p 386.86p 6328694
17/02/2016 391.77p 400.34p 389.71p 395.77p 10574183
16/02/2016 396.00p 397.03p 388.46p 390.40p 3438166
15/02/2016 387.66p 395.77p 387.66p 391.31p 3360676
12/02/2016 373.94p 383.31p 373.83p 381.03p 5738585
11/02/2016 392.46p 392.52p 371.09p 371.09p 5626826
10/02/2016 389.14p 399.89p 385.37p 394.06p 4232144
09/02/2016 394.17p 398.74p 382.63p 385.60p 3181538
08/02/2016 406.51p 412.91p 392.23p 394.17p 5093810
05/02/2016 406.29p 412.23p 401.60p 404.00p 4280871
04/02/2016 399.89p 407.66p 395.20p 405.26p 5715227
03/02/2016 399.66p 404.11p 390.17p 393.71p 5843210
02/02/2016 413.14p 413.14p 398.29p 400.91p 4302482
01/02/2016 418.40p 419.89p 407.66p 415.09p 4472533
29/01/2016 409.83p 415.43p 407.77p 415.43p 6593426
28/01/2016 408.69p 415.20p 402.97p 405.37p 3544354
27/01/2016 408.46p 410.97p 402.63p 410.97p 2955401
26/01/2016 403.66p 410.97p 399.54p 409.03p 2788084
25/01/2016 419.09p 420.45p 407.43p 409.60p 3155548
22/01/2016 421.71p 422.06p 413.49p 415.89p 3611247
21/01/2016 401.94p 413.49p 399.09p 413.49p 5160434
20/01/2016 407.77p 410.17p 395.20p 400.34p 4590156
19/01/2016 417.14p 422.14p 414.97p 416.69p 2228618
18/01/2016 410.97p 419.34p 408.50p 411.09p 3961148
15/01/2016 424.91p 425.76p 409.94p 412.46p 6375271
14/01/2016 422.74p 427.66p 416.91p 425.14p 3023247
13/01/2016 425.94p 431.89p 422.40p 428.57p 3647690
12/01/2016 418.17p 425.71p 414.86p 420.91p 4364732
11/01/2016 421.37p 429.83p 414.80p 415.31p 3746602
08/01/2016 414.86p 421.71p 414.06p 414.86p 5829746
07/01/2016 410.74p 416.00p 403.66p 409.71p 6148210
06/01/2016 424.23p 428.09p 417.03p 420.91p 2944912
05/01/2016 430.06p 434.17p 421.03p 425.37p 2939545
04/01/2016 440.69p 446.86p 424.57p 426.06p 3151806
31/12/2015 448.80p 452.34p 444.80p 445.37p 736612
30/12/2015 452.11p 453.60p 448.91p 451.09p 1226379
29/12/2015 453.60p 455.20p 440.90p 453.83p 1972409
24/12/2015 450.29p 452.88p 448.91p 451.66p 366149

*Close Price adjusted for both dividends and splits