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
22/02/2019 236.00p 236.00p 233.50p 235.60p 11507902
21/02/2019 235.00p 237.30p 234.00p 234.00p 15936414
20/02/2019 232.00p 236.80p 232.00p 234.75p 15303870
19/02/2019 236.50p 238.00p 231.05p 231.05p 20499988
18/02/2019 233.60p 237.75p 232.90p 236.65p 10738895
15/02/2019 235.00p 238.50p 231.10p 233.75p 27907684
14/02/2019 253.10p 253.10p 248.50p 248.55p 5274939
13/02/2019 248.40p 252.45p 247.32p 251.45p 5202510
12/02/2019 247.05p 249.75p 246.30p 247.50p 5509849
11/02/2019 243.90p 248.35p 242.67p 247.50p 8728662
08/02/2019 251.90p 251.90p 243.00p 244.40p 7293723
07/02/2019 256.25p 259.95p 250.90p 250.90p 4714529
06/02/2019 257.20p 258.30p 254.20p 257.60p 7101944
05/02/2019 255.35p 259.05p 253.20p 258.75p 7371487
04/02/2019 255.25p 258.05p 254.15p 256.00p 6654413
01/02/2019 251.60p 256.40p 251.60p 255.25p 6562181
31/01/2019 260.00p 260.90p 250.40p 251.65p 13818924
30/01/2019 259.00p 266.05p 258.60p 265.05p 9394191
29/01/2019 257.95p 261.06p 256.50p 259.20p 7441436
28/01/2019 261.00p 263.45p 257.05p 259.55p 5822003
25/01/2019 262.55p 264.05p 259.85p 261.00p 5899212
24/01/2019 263.90p 264.00p 258.40p 261.75p 6096459
23/01/2019 266.90p 267.65p 261.85p 262.15p 5412734
22/01/2019 271.25p 272.40p 267.35p 267.55p 10091081
21/01/2019 268.85p 272.65p 267.85p 271.30p 3306181
18/01/2019 265.40p 271.90p 264.85p 269.70p 7028523
17/01/2019 267.30p 267.71p 262.40p 262.40p 5485496
16/01/2019 265.55p 270.85p 264.10p 270.00p 6765278
15/01/2019 269.50p 270.75p 260.90p 263.95p 6325059
14/01/2019 264.60p 268.30p 260.70p 267.75p 6024842
11/01/2019 269.90p 272.25p 264.80p 265.70p 12019142
10/01/2019 263.65p 270.55p 261.60p 269.40p 5305561
09/01/2019 262.50p 267.50p 260.00p 265.60p 5158035
08/01/2019 258.50p 265.30p 256.90p 262.95p 4948901
07/01/2019 261.05p 262.20p 257.15p 258.65p 5578885
04/01/2019 259.40p 262.25p 254.70p 261.95p 6227192
03/01/2019 256.15p 259.45p 252.00p 252.00p 4597628
02/01/2019 254.45p 259.40p 250.20p 259.10p 4118704
31/12/2018 257.20p 258.70p 255.95p 256.75p 1422701
28/12/2018 251.25p 259.25p 250.85p 258.80p 3886522
27/12/2018 256.00p 258.30p 247.60p 250.40p 5866323
24/12/2018 252.10p 258.80p 250.20p 251.20p 1382289
21/12/2018 252.85p 257.15p 251.55p 255.45p 16583982
20/12/2018 246.30p 253.75p 242.25p 251.95p 7182408
19/12/2018 246.70p 252.25p 245.95p 251.10p 6371471
18/12/2018 240.40p 248.10p 239.25p 247.05p 7686499
17/12/2018 245.00p 246.10p 240.35p 240.90p 9040260
14/12/2018 241.00p 246.15p 239.05p 246.15p 9070167
13/12/2018 233.10p 245.46p 233.10p 244.00p 9245960
12/12/2018 225.10p 234.00p 224.45p 233.05p 8919871
11/12/2018 227.00p 228.55p 219.10p 224.85p 15596697
10/12/2018 235.10p 237.95p 228.55p 229.20p 6830796
07/12/2018 240.35p 242.25p 236.05p 236.05p 7927293
06/12/2018 249.00p 249.00p 237.85p 238.10p 10413589
05/12/2018 255.10p 255.50p 250.30p 250.30p 6927705
04/12/2018 261.25p 263.45p 258.10p 258.35p 5999299
03/12/2018 266.10p 270.05p 261.09p 262.95p 8040788
30/11/2018 269.45p 269.89p 262.70p 265.40p 8981934
29/11/2018 269.95p 271.88p 267.00p 270.55p 6250190
28/11/2018 269.05p 271.05p 266.90p 268.50p 5467424
27/11/2018 271.85p 274.85p 266.65p 269.30p 7339478
26/11/2018 268.00p 273.30p 267.95p 271.85p 7461476
23/11/2018 262.00p 266.65p 260.75p 264.60p 6784030
22/11/2018 258.40p 262.80p 257.36p 261.00p 7167410
21/11/2018 257.90p 259.85p 252.65p 259.85p 7975136
20/11/2018 255.30p 256.05p 248.00p 254.55p 6510068
19/11/2018 259.55p 260.25p 256.15p 256.85p 5197223
16/11/2018 264.70p 267.25p 259.20p 259.30p 6394404
15/11/2018 269.15p 273.20p 261.35p 263.80p 6352274
14/11/2018 267.90p 274.20p 265.55p 269.00p 5590145
13/11/2018 265.20p 271.04p 264.25p 269.75p 6863526
12/11/2018 274.25p 274.45p 264.05p 264.05p 4107083
09/11/2018 269.45p 271.55p 266.95p 270.10p 5628001
08/11/2018 269.60p 271.05p 264.94p 271.05p 8775604
07/11/2018 268.65p 269.55p 265.41p 266.80p 4705158
06/11/2018 271.30p 271.95p 265.71p 266.70p 5735225
05/11/2018 275.55p 278.00p 270.40p 270.40p 6114185
02/11/2018 275.00p 280.60p 274.35p 276.35p 5887709
01/11/2018 268.85p 273.50p 265.20p 271.55p 6804239
31/10/2018 268.45p 272.35p 267.75p 270.50p 6510301
30/10/2018 266.75p 267.35p 262.70p 264.65p 6209545
29/10/2018 257.75p 268.75p 257.30p 266.25p 6821222
26/10/2018 259.05p 259.75p 253.75p 257.00p 8297641
25/10/2018 256.10p 262.70p 255.40p 261.75p 7714951
24/10/2018 262.00p 266.15p 258.35p 258.35p 8248774
23/10/2018 259.00p 262.50p 256.40p 260.65p 16594062
22/10/2018 257.00p 265.50p 255.60p 262.30p 14899187
19/10/2018 299.54p 300.57p 294.19p 295.43p 11162446
18/10/2018 310.51p 310.51p 300.00p 300.57p 6951312
17/10/2018 311.43p 312.91p 308.11p 309.26p 7787632
16/10/2018 308.69p 311.31p 306.17p 309.03p 6836266
15/10/2018 312.69p 314.17p 307.66p 308.11p 6934906
12/10/2018 320.46p 323.31p 312.80p 313.94p 7357911
11/10/2018 325.71p 326.40p 318.74p 318.74p 8420304
10/10/2018 330.86p 336.91p 329.94p 330.06p 7719030
09/10/2018 329.49p 334.51p 329.03p 333.03p 12232195
08/10/2018 337.71p 337.94p 328.69p 329.37p 6045290
05/10/2018 343.43p 343.43p 338.06p 338.97p 5863848
04/10/2018 342.86p 345.60p 340.11p 343.43p 7144607
03/10/2018 344.00p 344.96p 340.80p 343.43p 7685460
02/10/2018 345.71p 345.71p 340.91p 342.97p 9777151
01/10/2018 347.43p 352.23p 345.90p 348.00p 6195021
28/09/2018 357.03p 357.71p 348.34p 349.60p 9011349
27/09/2018 359.20p 360.00p 355.43p 359.09p 7436432
26/09/2018 357.49p 362.06p 357.49p 361.14p 6658813
25/09/2018 361.49p 363.09p 357.83p 358.86p 8625239
24/09/2018 369.60p 372.80p 359.89p 360.91p 9687128
21/09/2018 370.29p 375.09p 369.14p 369.60p 30555886
20/09/2018 367.09p 372.46p 366.51p 370.29p 11104481
19/09/2018 364.46p 368.34p 364.11p 367.09p 11567969
18/09/2018 364.00p 370.06p 362.29p 364.80p 6403686
17/09/2018 361.83p 364.34p 360.34p 364.34p 7650876
14/09/2018 361.60p 364.80p 360.69p 363.89p 6493535
13/09/2018 360.00p 362.86p 358.63p 360.80p 5404930
12/09/2018 360.80p 363.77p 357.83p 359.43p 5936111
11/09/2018 360.00p 362.40p 357.37p 362.29p 5782396
10/09/2018 359.66p 364.34p 356.34p 360.23p 5055708
07/09/2018 365.71p 365.71p 356.69p 358.51p 7804368
06/09/2018 365.71p 370.06p 363.89p 363.89p 5033490
05/09/2018 366.63p 370.51p 364.91p 366.06p 6940942
04/09/2018 372.91p 373.49p 366.51p 368.11p 5133564
03/09/2018 363.43p 371.89p 362.97p 370.86p 5303220
31/08/2018 364.23p 365.83p 360.23p 362.17p 6147465
30/08/2018 365.03p 365.71p 361.71p 363.31p 5622882
29/08/2018 377.94p 379.43p 364.11p 364.91p 12036358
28/08/2018 371.43p 379.43p 370.63p 376.69p 6604212
24/08/2018 366.97p 371.20p 365.49p 369.03p 5179314
23/08/2018 366.51p 370.40p 361.03p 368.00p 7304675
22/08/2018 367.54p 371.43p 364.11p 365.71p 5877671
21/08/2018 363.43p 369.03p 359.93p 367.20p 6890378
20/08/2018 362.51p 365.49p 359.20p 363.31p 6479926
17/08/2018 359.66p 364.13p 359.66p 362.51p 7471394
16/08/2018 357.83p 361.83p 356.11p 361.14p 8084288
15/08/2018 370.51p 372.46p 361.60p 362.51p 6376887
14/08/2018 368.80p 370.17p 365.26p 368.34p 6127750
13/08/2018 372.46p 372.57p 364.69p 367.66p 7007418
10/08/2018 377.14p 377.37p 371.31p 373.60p 7592816
09/08/2018 382.86p 385.60p 372.80p 378.06p 13203249
08/08/2018 365.37p 379.43p 362.68p 378.86p 11119827
07/08/2018 344.00p 371.20p 344.00p 367.20p 11324317
06/08/2018 355.09p 357.49p 350.40p 350.40p 7907396
03/08/2018 347.66p 353.37p 347.43p 351.89p 3577555
02/08/2018 353.71p 355.31p 344.46p 347.66p 8241662
01/08/2018 357.71p 357.71p 354.17p 354.29p 4515014
31/07/2018 354.40p 360.57p 354.40p 356.91p 6210892
30/07/2018 349.14p 356.69p 349.03p 356.11p 3561248
27/07/2018 350.06p 353.03p 346.97p 352.11p 5668302
26/07/2018 351.77p 352.46p 347.66p 348.69p 3818761
25/07/2018 355.31p 356.23p 349.14p 349.71p 7388822
24/07/2018 356.69p 359.43p 355.20p 356.11p 5778120
23/07/2018 357.60p 358.41p 354.29p 356.23p 3756676
20/07/2018 356.57p 358.86p 352.00p 358.86p 5773049
19/07/2018 357.71p 360.11p 356.69p 357.26p 5500174
18/07/2018 357.03p 361.35p 354.97p 358.17p 5384788
17/07/2018 349.14p 356.63p 347.22p 355.43p 9834368
16/07/2018 357.03p 357.03p 348.34p 350.40p 5561578
13/07/2018 357.03p 360.11p 356.11p 357.26p 4601995
12/07/2018 358.17p 359.77p 355.77p 357.03p 4600714
11/07/2018 361.14p 361.14p 354.86p 357.83p 6298644
10/07/2018 365.26p 365.94p 361.49p 361.94p 6624824
09/07/2018 361.83p 366.17p 359.31p 365.71p 7204340
06/07/2018 367.20p 367.54p 358.06p 361.94p 7428511
05/07/2018 363.89p 370.97p 363.09p 365.83p 4234715
04/07/2018 367.09p 369.03p 363.89p 364.80p 4557480
03/07/2018 370.51p 373.03p 365.37p 369.14p 6672328
02/07/2018 370.17p 372.91p 364.91p 369.49p 10759932
29/06/2018 373.14p 378.29p 369.94p 372.23p 8349680
28/06/2018 375.43p 378.06p 367.54p 371.66p 6976582
27/06/2018 382.97p 382.99p 369.49p 378.40p 9670954
26/06/2018 386.29p 386.29p 381.37p 381.37p 5401996
25/06/2018 392.46p 393.60p 383.31p 383.54p 4315408
22/06/2018 388.69p 394.86p 386.86p 393.14p 4228561
21/06/2018 395.20p 395.89p 386.86p 388.00p 3339290
20/06/2018 397.49p 399.66p 393.60p 394.29p 4248894
19/06/2018 394.29p 396.91p 391.31p 395.43p 4128884
18/06/2018 397.49p 399.66p 395.43p 396.91p 5826239
15/06/2018 404.23p 406.40p 395.89p 397.26p 10605098
14/06/2018 397.26p 405.94p 395.43p 403.66p 8741331
13/06/2018 404.80p 406.23p 400.31p 400.57p 5526522
12/06/2018 405.71p 406.86p 401.94p 404.80p 5899930
11/06/2018 405.03p 406.86p 404.23p 406.29p 8641769
08/06/2018 402.86p 403.31p 398.29p 401.14p 14393028
07/06/2018 420.23p 421.60p 415.09p 416.00p 5594003
06/06/2018 410.86p 412.46p 408.91p 412.00p 4454863
05/06/2018 411.89p 414.86p 410.17p 410.86p 6743790
04/06/2018 411.31p 414.17p 409.14p 412.11p 5049535
01/06/2018 404.11p 412.30p 400.57p 409.14p 6341208
31/05/2018 401.14p 402.97p 398.86p 400.57p 10729883
30/05/2018 402.06p 402.63p 398.06p 400.57p 10579332
29/05/2018 408.00p 410.17p 399.09p 400.91p 6695966
25/05/2018 410.40p 413.71p 408.69p 411.31p 3807667
24/05/2018 417.03p 417.60p 408.00p 408.00p 6539824
23/05/2018 424.57p 426.86p 414.51p 414.51p 4999472
22/05/2018 421.49p 428.57p 419.89p 423.89p 5540124
21/05/2018 424.34p 427.43p 419.20p 422.51p 6199288
18/05/2018 421.37p 424.11p 418.86p 421.71p 5107572
17/05/2018 420.80p 421.83p 418.06p 419.77p 3823133
16/05/2018 420.23p 422.86p 417.42p 420.46p 4038714
15/05/2018 420.57p 422.97p 419.09p 420.11p 4408696
14/05/2018 422.97p 423.43p 416.91p 421.49p 5446440

*Close Price adjusted for both dividends and splits