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
11/03/2015 529.24p 532.87p 526.19p 531.93p 5186286
10/03/2015 525.60p 531.93p 525.36p 529.24p 12762172
09/03/2015 519.26p 524.89p 516.21p 524.07p 4587650
06/03/2015 519.03p 522.12p 516.21p 522.08p 6595744
05/03/2015 499.08p 518.56p 497.49p 518.56p 7311362
04/03/2015 497.21p 498.20p 489.70p 496.50p 3697750
03/03/2015 499.08p 500.49p 493.92p 494.74p 4230688
02/03/2015 498.26p 499.79p 494.16p 496.62p 3147594
27/02/2015 502.25p 502.25p 496.27p 499.55p 3293362
26/02/2015 500.61p 501.31p 496.39p 501.31p 2590455
25/02/2015 498.97p 501.56p 496.74p 500.84p 3184736
24/02/2015 495.56p 499.08p 492.51p 498.03p 3490747
23/02/2015 496.15p 499.08p 491.58p 494.04p 4121628
20/02/2015 481.60p 498.61p 477.04p 492.28p 9164850
19/02/2015 475.38p 481.25p 471.40p 479.26p 3207842
18/02/2015 473.74p 481.37p 472.57p 476.56p 4052336
17/02/2015 476.32p 476.32p 465.53p 474.09p 2146085
16/02/2015 469.87p 474.56p 468.23p 470.22p 1919218
13/02/2015 468.93p 473.39p 466.00p 468.35p 2332951
12/02/2015 463.42p 471.98p 463.42p 469.40p 2142299
11/02/2015 469.17p 472.71p 462.36p 465.30p 3198762
10/02/2015 466.12p 472.33p 466.12p 470.34p 2126014
09/02/2015 471.98p 472.63p 463.30p 466.94p 2459029
06/02/2015 470.46p 477.73p 470.11p 475.62p 1893192
05/02/2015 470.69p 474.56p 467.41p 471.40p 2479976
04/02/2015 476.32p 480.21p 470.46p 473.51p 3686574
03/02/2015 470.57p 480.43p 469.30p 477.85p 2898024
02/02/2015 472.69p 474.33p 464.24p 470.11p 3305802
30/01/2015 478.08p 479.49p 472.57p 472.80p 3153651
29/01/2015 469.17p 476.79p 467.64p 475.74p 3516709
28/01/2015 476.32p 477.38p 471.84p 475.27p 2763882
27/01/2015 476.32p 479.55p 470.42p 473.86p 2343584
26/01/2015 471.87p 477.28p 470.57p 475.15p 3298905
23/01/2015 473.39p 476.53p 471.07p 473.74p 3401944
22/01/2015 476.21p 476.85p 467.06p 471.63p 4303816
21/01/2015 468.58p 475.50p 468.58p 475.03p 3073551
20/01/2015 467.17p 471.24p 465.91p 468.93p 2206876
19/01/2015 462.48p 468.82p 461.22p 465.76p 2221020
16/01/2015 451.57p 463.64p 450.75p 462.25p 3883168
15/01/2015 447.58p 454.50p 436.76p 454.50p 5266956
14/01/2015 454.97p 456.14p 441.36p 443.94p 4828006
13/01/2015 456.03p 463.77p 454.62p 462.36p 2469821
12/01/2015 456.26p 461.19p 451.22p 456.85p 2679002
09/01/2015 462.60p 465.41p 452.98p 455.56p 2885540
08/01/2015 457.55p 464.36p 453.13p 464.36p 3280910
07/01/2015 451.57p 455.21p 447.58p 453.56p 3361376
06/01/2015 453.56p 456.26p 447.23p 448.28p 3874958
05/01/2015 467.06p 471.04p 453.09p 454.50p 3903662
02/01/2015 472.22p 473.63p 463.65p 468.93p 2199850
31/12/2014 469.28p 473.74p 465.18p 469.40p 1075658
30/12/2014 475.74p 477.61p 467.99p 469.28p 2388092
29/12/2014 481.95p 481.95p 473.27p 479.02p 1704650
24/12/2014 486.06p 486.06p 475.74p 479.61p 455426
23/12/2014 482.78p 486.41p 477.50p 480.43p 2060028
22/12/2014 482.89p 487.47p 479.14p 480.78p 2291256
19/12/2014 476.91p 482.54p 474.45p 480.43p 4607464
18/12/2014 467.17p 475.15p 462.48p 474.45p 5035450
17/12/2014 458.02p 462.83p 452.39p 460.95p 3051324
16/12/2014 452.51p 464.59p 447.46p 464.59p 5227822
15/12/2014 458.96p 466.70p 450.16p 450.16p 4742028
12/12/2014 474.56p 475.35p 459.31p 459.43p 3666067
11/12/2014 480.31p 481.49p 473.71p 476.44p 3111838
10/12/2014 478.90p 484.10p 478.51p 479.26p 2342693
09/12/2014 488.17p 491.58p 478.79p 478.79p 3712057
08/12/2014 498.50p 498.56p 490.52p 490.52p 2313775
05/12/2014 494.98p 503.66p 494.97p 500.14p 3385700
04/12/2014 495.21p 496.74p 489.82p 491.46p 2306696
03/12/2014 494.74p 497.68p 492.32p 492.75p 2534456
02/12/2014 494.04p 498.97p 493.45p 495.21p 2228886
01/12/2014 494.63p 498.61p 490.40p 491.93p 2743087
28/11/2014 495.21p 500.26p 495.09p 497.44p 4224090
27/11/2014 490.64p 495.92p 488.64p 495.21p 2569230
26/11/2014 489.46p 492.40p 486.77p 489.11p 2252980
25/11/2014 483.36p 492.98p 483.36p 489.11p 5289894
24/11/2014 488.06p 488.52p 484.09p 484.65p 2644410
21/11/2014 488.17p 490.61p 484.65p 487.59p 3262123
20/11/2014 486.06p 486.88p 481.84p 485.83p 2413838
19/11/2014 485.01p 487.47p 483.71p 485.71p 2210256
18/11/2014 482.31p 485.71p 480.20p 483.83p 2429236
17/11/2014 476.68p 483.44p 476.21p 481.37p 3253456
14/11/2014 472.45p 481.02p 472.10p 481.02p 7653095
13/11/2014 472.22p 474.80p 466.70p 471.16p 4869685
12/11/2014 477.03p 478.55p 472.33p 475.03p 3929603
11/11/2014 473.27p 477.85p 471.98p 477.03p 2957844
10/11/2014 467.64p 472.69p 465.41p 472.69p 3621698
07/11/2014 467.76p 469.52p 464.12p 466.35p 4192224
06/11/2014 462.25p 468.82p 458.37p 464.83p 3602897
05/11/2014 456.73p 467.17p 456.14p 464.47p 4720417
04/11/2014 451.69p 458.73p 450.51p 452.16p 2870250
03/11/2014 459.66p 462.34p 450.71p 451.80p 3533276
31/10/2014 462.25p 466.00p 459.78p 461.89p 4076890
30/10/2014 458.14p 458.14p 446.64p 456.26p 3079555
29/10/2014 455.32p 455.77p 442.18p 450.63p 4345090
28/10/2014 455.21p 456.02p 451.80p 452.04p 2984962
27/10/2014 457.55p 461.54p 450.75p 452.16p 2465297
24/10/2014 454.97p 459.77p 453.09p 454.03p 3003053
23/10/2014 453.56p 458.14p 450.40p 456.73p 3440871
22/10/2014 457.20p 457.55p 452.62p 454.38p 4393293
21/10/2014 445.12p 456.26p 443.71p 456.14p 4881044
20/10/2014 449.46p 451.45p 442.77p 444.41p 2969350
17/10/2014 439.95p 451.54p 437.61p 450.40p 4604538
16/10/2014 443.36p 446.05p 425.05p 439.95p 7630807
15/10/2014 454.85p 454.85p 440.07p 440.78p 4391417
14/10/2014 447.58p 454.74p 445.59p 454.38p 3815259
13/10/2014 447.23p 453.33p 446.76p 451.80p 3516684
10/10/2014 453.92p 460.37p 448.87p 452.27p 5464492
09/10/2014 473.16p 475.62p 456.14p 457.55p 4162418
08/10/2014 465.88p 470.93p 463.07p 468.82p 3119155
07/10/2014 471.28p 471.34p 465.41p 467.17p 3493725
06/10/2014 474.80p 475.85p 470.94p 472.80p 2805921
03/10/2014 470.22p 474.56p 466.35p 472.92p 3064474
02/10/2014 479.14p 480.31p 468.35p 468.35p 3557673
01/10/2014 483.83p 485.12p 478.44p 478.90p 5395531
30/09/2014 489.35p 489.79p 483.48p 486.18p 3009859
29/09/2014 485.83p 488.76p 484.18p 487.82p 2286848
26/09/2014 486.30p 487.04p 480.90p 486.53p 2556090
25/09/2014 482.31p 487.69p 482.19p 485.94p 4324002
24/09/2014 482.89p 483.71p 477.14p 483.36p 3150054
23/09/2014 491.46p 491.53p 481.60p 485.24p 3812517
22/09/2014 493.10p 495.21p 488.06p 493.10p 4281060
19/09/2014 496.15p 498.03p 491.15p 494.63p 8838207
18/09/2014 481.72p 490.18p 479.73p 487.70p 4321965
17/09/2014 481.25p 484.89p 479.26p 480.31p 2825207
16/09/2014 482.66p 484.18p 473.14p 479.96p 3109254
15/09/2014 479.84p 485.47p 477.30p 483.48p 3296411
12/09/2014 484.65p 486.06p 478.67p 481.72p 3041512
11/09/2014 484.54p 493.34p 479.73p 485.01p 6702608
10/09/2014 470.69p 479.96p 469.99p 477.97p 4116231
09/09/2014 475.74p 481.84p 473.16p 478.90p 3691229
08/09/2014 485.71p 485.71p 467.52p 476.79p 7422255
05/09/2014 490.40p 490.64p 480.78p 488.64p 4713459
04/09/2014 497.21p 501.66p 479.61p 489.46p 18643032
03/09/2014 450.28p 455.79p 450.22p 452.98p 3488874
02/09/2014 451.33p 452.74p 447.81p 449.69p 2682302
01/09/2014 449.69p 452.04p 447.35p 450.40p 2610840
29/08/2014 448.17p 451.10p 446.95p 450.98p 3646612
28/08/2014 447.11p 448.99p 443.24p 447.23p 3458373
27/08/2014 444.06p 448.05p 443.74p 446.88p 1922176
26/08/2014 441.95p 445.00p 440.32p 444.18p 2521520
22/08/2014 442.30p 443.00p 437.83p 441.24p 2375136
21/08/2014 436.08p 442.65p 435.61p 442.18p 1926740
20/08/2014 436.08p 437.39p 434.32p 435.73p 2806684
19/08/2014 437.49p 440.19p 436.20p 437.02p 1661113
18/08/2014 436.43p 436.43p 433.31p 435.26p 2328169
15/08/2014 429.98p 434.44p 429.91p 432.33p 3125278
14/08/2014 428.46p 432.80p 427.17p 429.98p 3152317
13/08/2014 427.64p 431.39p 419.31p 430.57p 3359602
12/08/2014 426.34p 428.22p 424.23p 425.41p 1729031
11/08/2014 427.28p 428.81p 424.82p 427.52p 2764167
08/08/2014 420.48p 425.41p 417.59p 424.70p 3215290
07/08/2014 419.77p 426.70p 416.45p 425.29p 3203209
06/08/2014 433.74p 434.09p 419.77p 420.24p 4329938
05/08/2014 436.90p 440.31p 427.52p 434.09p 3070586
04/08/2014 429.04p 430.88p 422.62p 427.52p 3101587
01/08/2014 438.43p 439.72p 426.81p 428.81p 3186319
31/07/2014 441.95p 443.24p 438.31p 439.72p 2901064
30/07/2014 448.17p 448.17p 439.72p 442.18p 1783805
29/07/2014 450.51p 451.92p 446.29p 447.93p 1858731
28/07/2014 450.75p 452.74p 446.17p 448.87p 1720526
25/07/2014 447.11p 452.27p 446.76p 449.11p 1755746
24/07/2014 447.70p 450.16p 444.65p 448.87p 1858299
23/07/2014 447.35p 450.28p 447.01p 447.58p 1946904
22/07/2014 445.47p 450.04p 444.27p 449.11p 2275747
21/07/2014 444.76p 446.99p 441.01p 443.24p 1914298
18/07/2014 440.66p 445.47p 437.26p 445.35p 2276592
17/07/2014 447.93p 449.69p 441.71p 442.30p 1731356
16/07/2014 443.47p 450.51p 443.47p 449.69p 2313031
15/07/2014 444.53p 446.30p 441.71p 442.18p 1752745
14/07/2014 444.06p 450.63p 443.00p 446.05p 2158332
11/07/2014 443.00p 445.00p 441.60p 443.12p 1846911
10/07/2014 442.89p 444.38p 436.81p 441.95p 3233468
09/07/2014 445.23p 445.70p 441.83p 443.47p 2444804
08/07/2014 446.52p 446.52p 442.44p 445.70p 3434642
07/07/2014 448.99p 450.40p 444.31p 445.35p 2159796
04/07/2014 449.69p 450.59p 445.41p 449.11p 1646159
03/07/2014 442.77p 450.28p 442.18p 449.57p 2736566
02/07/2014 443.83p 446.03p 442.07p 442.30p 1840578
01/07/2014 442.30p 444.65p 438.90p 443.94p 1574405
30/06/2014 440.54p 441.01p 436.03p 438.90p 3024009
27/06/2014 440.54p 442.30p 437.96p 439.95p 2236869
26/06/2014 437.49p 440.26p 435.61p 437.96p 2395590
25/06/2014 435.73p 437.20p 430.89p 435.61p 3394403
24/06/2014 441.24p 442.54p 434.58p 436.67p 2846387
23/06/2014 444.41p 445.12p 438.78p 439.25p 2569802
20/06/2014 447.46p 448.05p 444.88p 444.88p 4300345
19/06/2014 454.03p 454.74p 447.46p 447.93p 2427931
18/06/2014 448.64p 453.09p 446.29p 447.23p 1621009
17/06/2014 451.57p 451.92p 447.23p 447.70p 2637652
16/06/2014 452.39p 454.38p 446.17p 449.46p 3060247
13/06/2014 462.01p 463.42p 448.75p 452.86p 3053259
12/06/2014 466.94p 468.11p 459.90p 463.42p 1869942
11/06/2014 464.36p 469.17p 464.24p 465.18p 2822866
10/06/2014 465.65p 465.65p 462.36p 465.65p 1811951
09/06/2014 470.22p 470.52p 460.49p 466.59p 1530542
06/06/2014 465.18p 471.66p 464.36p 469.40p 2297665
05/06/2014 461.89p 467.99p 460.60p 464.36p 2308450
04/06/2014 454.50p 462.01p 452.98p 461.66p 2727322
03/06/2014 461.31p 463.30p 453.56p 455.32p 3404895
02/06/2014 467.99p 467.99p 454.85p 461.42p 4270694
30/05/2014 472.33p 474.45p 468.01p 469.28p 3187328

*Close Price adjusted for both dividends and splits