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
06/12/2019 308.00p 311.48p 305.50p 309.50p 13420146
05/12/2019 305.00p 306.40p 302.60p 306.40p 6908103
04/12/2019 304.00p 307.50p 303.80p 303.90p 10445274
03/12/2019 309.40p 312.80p 301.60p 304.00p 10911375
02/12/2019 315.10p 317.80p 310.00p 310.00p 4834314
29/11/2019 319.70p 321.40p 316.70p 316.90p 4526676
28/11/2019 322.70p 323.50p 320.70p 322.30p 2816105
27/11/2019 324.80p 325.80p 321.50p 322.30p 6573512
26/11/2019 317.00p 322.30p 315.60p 322.00p 10456465
25/11/2019 310.70p 316.00p 309.10p 314.50p 4398536
22/11/2019 307.80p 312.20p 307.20p 311.40p 4121289
21/11/2019 306.00p 319.50p 304.10p 308.30p 4546239
20/11/2019 314.00p 314.00p 306.90p 308.10p 5240908
19/11/2019 313.00p 319.55p 312.20p 314.60p 5910964
18/11/2019 309.10p 315.80p 308.60p 310.50p 4231733
15/11/2019 311.00p 312.00p 306.70p 311.40p 4304234
14/11/2019 310.10p 312.30p 306.50p 309.20p 4469057
13/11/2019 314.00p 314.50p 306.90p 308.40p 5714241
12/11/2019 312.20p 315.20p 310.50p 313.80p 5615264
11/11/2019 308.20p 312.40p 305.20p 310.70p 4467408
08/11/2019 310.10p 314.20p 309.10p 310.50p 4047033
07/11/2019 307.50p 313.40p 307.50p 313.00p 8577100
06/11/2019 311.10p 313.20p 306.10p 307.60p 8390181
05/11/2019 310.00p 313.00p 307.30p 312.20p 4980096
04/11/2019 308.40p 310.30p 305.00p 309.00p 3456571
01/11/2019 306.00p 306.40p 303.60p 305.30p 4249229
31/10/2019 307.60p 307.60p 302.00p 303.50p 4743571
30/10/2019 300.40p 308.50p 300.40p 306.20p 7665417
29/10/2019 303.50p 307.40p 301.80p 305.40p 7324356
28/10/2019 299.30p 303.50p 296.85p 302.90p 4463985
25/10/2019 297.60p 303.10p 296.00p 297.90p 4684763
24/10/2019 298.20p 302.90p 297.10p 299.10p 10186168
23/10/2019 286.90p 299.70p 286.90p 299.60p 12214185
22/10/2019 289.90p 293.50p 287.90p 291.50p 6955387
21/10/2019 285.20p 290.39p 281.60p 288.90p 7596861
18/10/2019 285.70p 289.70p 282.70p 283.80p 7150437
17/10/2019 285.50p 291.40p 282.73p 285.70p 6138618
16/10/2019 285.20p 288.40p 280.20p 285.30p 6460840
15/10/2019 282.70p 290.80p 281.80p 289.20p 10009903
14/10/2019 283.60p 283.60p 279.79p 280.40p 4463121
11/10/2019 272.00p 287.70p 271.10p 286.00p 8049369
10/10/2019 267.80p 272.30p 266.30p 272.30p 3531712
09/10/2019 268.30p 270.00p 265.80p 266.00p 4614783
08/10/2019 270.30p 274.40p 267.20p 268.30p 5903538
07/10/2019 270.60p 271.90p 266.40p 270.10p 5760070
04/10/2019 269.20p 271.00p 265.60p 271.00p 4438520
03/10/2019 271.70p 272.30p 264.40p 269.30p 5666224
02/10/2019 276.60p 282.10p 272.20p 272.60p 8374851
01/10/2019 287.10p 289.10p 282.70p 283.20p 6480115
30/09/2019 284.80p 289.70p 283.90p 285.80p 8857480
27/09/2019 283.20p 287.80p 280.50p 286.10p 7065738
26/09/2019 278.60p 284.10p 276.90p 280.60p 7923644
25/09/2019 273.70p 277.30p 270.70p 277.10p 8087991
24/09/2019 277.00p 278.30p 273.80p 273.80p 9395557
23/09/2019 275.60p 275.90p 268.20p 274.50p 6498382
20/09/2019 276.90p 280.50p 272.10p 275.40p 16524098
19/09/2019 270.60p 275.54p 268.80p 275.20p 6313004
18/09/2019 266.00p 272.30p 266.00p 269.30p 14891915
17/09/2019 272.00p 273.40p 263.40p 269.00p 8236573
16/09/2019 275.00p 276.30p 270.30p 272.90p 6510118
13/09/2019 268.50p 277.40p 266.80p 276.70p 6600894
12/09/2019 268.90p 271.10p 263.50p 268.40p 4796412
11/09/2019 265.70p 273.40p 264.30p 268.40p 6071950
10/09/2019 254.90p 264.40p 254.90p 264.40p 8980489
09/09/2019 252.80p 256.90p 249.70p 255.60p 8413601
06/09/2019 251.70p 252.20p 248.90p 251.50p 8679853
05/09/2019 250.00p 252.70p 249.20p 250.50p 12859659
04/09/2019 247.60p 253.30p 247.60p 248.20p 9682999
03/09/2019 251.40p 253.04p 248.80p 248.90p 5791178
02/09/2019 248.20p 254.20p 248.20p 252.30p 3327908
30/08/2019 249.50p 251.20p 247.80p 249.30p 4800492
29/08/2019 246.40p 249.70p 244.80p 248.90p 5050280
28/08/2019 249.70p 250.00p 244.85p 246.40p 8462762
27/08/2019 240.80p 251.60p 239.80p 250.70p 14687830
23/08/2019 244.70p 246.80p 240.70p 240.70p 7618434
22/08/2019 238.30p 243.80p 237.80p 243.80p 8703218
21/08/2019 239.80p 242.62p 238.30p 239.80p 4277665
20/08/2019 243.30p 244.10p 239.30p 239.30p 5422773
19/08/2019 243.00p 247.30p 242.00p 242.30p 7193596
16/08/2019 240.00p 244.64p 238.50p 241.80p 5461687
15/08/2019 243.90p 244.90p 237.70p 238.10p 8277102
14/08/2019 251.00p 252.10p 247.00p 249.80p 12267620
13/08/2019 247.10p 250.50p 241.97p 250.50p 8632205
12/08/2019 251.00p 253.80p 247.00p 247.40p 7644874
09/08/2019 254.30p 256.70p 250.00p 250.20p 8503048
08/08/2019 261.10p 264.26p 249.30p 256.00p 9719896
07/08/2019 275.00p 275.00p 259.20p 260.60p 14421881
06/08/2019 283.10p 285.80p 281.30p 281.80p 7244193
05/08/2019 288.80p 290.00p 281.80p 283.40p 5159608
02/08/2019 296.00p 296.00p 288.50p 291.50p 5015824
01/08/2019 297.10p 301.60p 295.80p 299.70p 4430530
31/07/2019 301.90p 303.20p 298.80p 298.80p 6405907
30/07/2019 306.20p 306.40p 302.50p 303.00p 4208757
29/07/2019 303.00p 307.80p 302.30p 306.50p 6005028
26/07/2019 302.70p 304.70p 301.00p 304.60p 2885324
25/07/2019 311.30p 311.80p 301.20p 304.00p 5047749
24/07/2019 310.00p 311.60p 305.00p 310.40p 4313301
23/07/2019 304.00p 309.00p 302.40p 307.20p 4373381
22/07/2019 301.90p 302.50p 299.80p 301.50p 4389350
19/07/2019 302.40p 304.30p 299.95p 301.90p 3408277
18/07/2019 301.80p 303.30p 300.50p 300.50p 3189818
17/07/2019 303.90p 306.20p 301.25p 302.60p 4528365
16/07/2019 305.00p 306.80p 303.60p 304.40p 6753688
15/07/2019 302.10p 304.20p 300.00p 303.70p 5227788
12/07/2019 299.20p 302.40p 298.50p 301.60p 5413350
11/07/2019 300.40p 300.40p 297.90p 298.60p 3477647
10/07/2019 301.90p 302.50p 299.10p 299.60p 5997302
09/07/2019 303.20p 304.26p 299.20p 299.20p 6446084
08/07/2019 306.70p 307.60p 302.50p 303.90p 5245995
05/07/2019 306.00p 308.10p 303.09p 306.30p 4979308
04/07/2019 304.50p 305.80p 301.10p 304.80p 3798516
03/07/2019 299.80p 303.50p 296.00p 303.50p 7316252
02/07/2019 300.60p 302.10p 296.60p 298.60p 7216959
01/07/2019 296.50p 300.60p 294.90p 297.30p 6309783
28/06/2019 290.30p 294.60p 289.50p 294.60p 8312688
27/06/2019 290.70p 293.60p 287.90p 288.50p 5685311
26/06/2019 288.70p 291.80p 288.70p 290.30p 3831935
25/06/2019 287.10p 289.60p 285.70p 289.60p 5228729
24/06/2019 289.60p 292.50p 286.80p 287.90p 6073075
21/06/2019 284.50p 290.40p 283.35p 290.40p 21319656
20/06/2019 281.40p 285.93p 280.50p 284.00p 6543602
19/06/2019 276.50p 282.60p 276.50p 280.80p 6291282
18/06/2019 275.10p 278.20p 270.70p 277.00p 6340826
17/06/2019 273.00p 278.40p 271.50p 274.60p 8091666
14/06/2019 273.80p 274.60p 269.30p 271.90p 9948079
13/06/2019 275.60p 275.60p 272.10p 273.40p 6512485
12/06/2019 278.90p 278.90p 273.70p 275.00p 6531206
11/06/2019 277.40p 280.60p 277.20p 279.30p 5619921
10/06/2019 276.10p 277.80p 273.30p 277.10p 4646255
07/06/2019 271.70p 276.80p 269.61p 275.40p 7823772
06/06/2019 274.60p 276.41p 269.00p 271.00p 6478850
05/06/2019 275.50p 276.80p 271.70p 273.50p 5877851
04/06/2019 261.30p 275.60p 260.40p 275.00p 9396407
03/06/2019 265.10p 266.80p 259.20p 261.00p 8489594
31/05/2019 269.20p 269.30p 265.20p 267.30p 14599720
30/05/2019 265.30p 272.50p 264.80p 272.50p 11133249
29/05/2019 261.70p 264.70p 261.60p 264.70p 7295875
28/05/2019 264.10p 264.70p 260.60p 263.60p 10938706
24/05/2019 262.20p 266.05p 261.40p 263.70p 7952814
23/05/2019 264.40p 267.40p 260.60p 261.10p 12963431
22/05/2019 265.40p 267.75p 263.00p 266.10p 11691167
21/05/2019 260.70p 265.80p 260.70p 265.00p 13940644
20/05/2019 264.90p 264.90p 258.60p 259.70p 5416048
17/05/2019 263.70p 265.40p 260.70p 263.50p 4170844
16/05/2019 264.60p 266.20p 260.30p 266.00p 6430071
15/05/2019 262.40p 266.60p 261.70p 264.00p 8351211
14/05/2019 258.40p 263.40p 257.51p 263.10p 8170875
13/05/2019 264.60p 265.40p 257.80p 258.00p 7226901
10/05/2019 267.40p 269.40p 264.60p 266.00p 4962315
09/05/2019 271.60p 271.60p 264.20p 265.80p 5696617
08/05/2019 272.40p 275.50p 270.20p 271.80p 6276070
07/05/2019 278.60p 278.60p 272.48p 273.30p 8232417
03/05/2019 280.70p 281.30p 277.60p 278.80p 5462267
02/05/2019 276.50p 283.50p 276.50p 280.90p 6317550
01/05/2019 281.00p 281.40p 277.20p 278.10p 2732969
30/04/2019 281.70p 282.90p 278.05p 278.90p 8208245
29/04/2019 281.90p 282.42p 279.00p 281.10p 5990878
26/04/2019 280.90p 280.90p 277.50p 280.10p 5357326
25/04/2019 280.40p 280.40p 276.00p 278.70p 5894436
24/04/2019 279.20p 280.70p 277.20p 278.20p 6712788
23/04/2019 280.30p 281.30p 277.60p 279.80p 9672066
18/04/2019 278.00p 280.30p 274.50p 280.30p 6850441
17/04/2019 275.80p 280.70p 274.50p 277.00p 6796780
16/04/2019 272.00p 289.90p 271.60p 274.80p 9910703
15/04/2019 269.10p 286.90p 268.90p 271.80p 8932712
12/04/2019 266.90p 269.80p 261.53p 269.00p 7420501
11/04/2019 265.80p 266.60p 260.20p 266.60p 12609599
10/04/2019 281.20p 284.70p 275.90p 275.90p 9827389
09/04/2019 280.60p 284.38p 208.85p 280.60p 6329208
08/04/2019 284.50p 285.47p 278.80p 280.20p 8832320
05/04/2019 281.90p 284.45p 280.20p 283.40p 7554982
04/04/2019 277.50p 281.10p 276.00p 280.10p 6022352
03/04/2019 274.50p 279.10p 273.90p 277.10p 8876280
02/04/2019 271.30p 275.10p 269.60p 273.00p 8128770
01/04/2019 263.90p 271.10p 261.40p 268.90p 9449756
29/03/2019 261.15p 265.55p 260.95p 263.95p 8293893
28/03/2019 259.40p 261.70p 257.85p 258.15p 4774373
27/03/2019 259.90p 261.70p 258.05p 259.35p 7168018
26/03/2019 259.10p 260.75p 257.45p 258.00p 5090613
25/03/2019 260.25p 261.50p 256.35p 257.75p 7662392
22/03/2019 268.20p 269.30p 258.45p 259.50p 6843671
21/03/2019 265.65p 269.75p 263.00p 268.20p 7778986
20/03/2019 269.30p 272.45p 266.30p 266.30p 7345192
19/03/2019 272.00p 275.90p 267.95p 268.90p 8663711
18/03/2019 265.00p 266.20p 264.30p 266.15p 9219409
15/03/2019 255.20p 264.65p 254.45p 264.65p 29564208
14/03/2019 251.65p 258.75p 251.05p 255.60p 9131697
13/03/2019 255.00p 255.00p 248.35p 250.80p 12902317
12/03/2019 241.45p 246.10p 239.30p 245.00p 13922036
11/03/2019 240.00p 245.20p 238.00p 244.60p 9313548
08/03/2019 241.10p 243.05p 235.10p 238.30p 6921838
07/03/2019 248.40p 249.20p 241.15p 241.15p 7982120
06/03/2019 251.45p 251.45p 249.45p 249.70p 5956060
05/03/2019 250.55p 253.05p 249.60p 250.70p 8451587
04/03/2019 250.00p 251.15p 248.60p 249.25p 6599293
01/03/2019 247.40p 250.00p 246.40p 248.55p 8108821
28/02/2019 240.80p 246.75p 239.70p 246.75p 11521207
27/02/2019 243.00p 243.55p 240.40p 242.20p 13874646
26/02/2019 239.50p 243.02p 236.25p 242.50p 9621668
25/02/2019 236.00p 240.50p 235.30p 239.55p 14096026

*Close Price adjusted for both dividends and splits