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
26/07/2017 494.06p 495.43p 489.94p 491.43p 3221373
25/07/2017 483.31p 494.63p 481.14p 492.57p 4060976
24/07/2017 482.86p 483.66p 477.26p 481.60p 4647820
21/07/2017 489.26p 490.17p 481.60p 484.34p 4515009
20/07/2017 482.29p 489.49p 481.26p 489.49p 2963718
19/07/2017 480.69p 484.69p 478.97p 483.89p 2745742
18/07/2017 475.89p 480.80p 472.69p 480.11p 3441285
17/07/2017 473.71p 477.49p 472.23p 477.03p 2525715
14/07/2017 474.29p 476.23p 472.00p 473.71p 3919663
13/07/2017 466.51p 472.23p 464.46p 469.60p 4151085
12/07/2017 460.80p 466.86p 459.20p 464.80p 3582310
11/07/2017 467.43p 469.03p 459.43p 460.00p 2607490
10/07/2017 464.34p 468.80p 460.80p 466.17p 3805420
07/07/2017 465.03p 465.49p 460.91p 463.54p 3191218
06/07/2017 462.06p 465.60p 457.71p 465.37p 3635135
05/07/2017 457.37p 462.97p 456.46p 461.03p 3424310
04/07/2017 459.89p 460.80p 457.14p 458.63p 2067450
03/07/2017 456.11p 461.83p 453.14p 461.49p 2685056
30/06/2017 453.94p 460.91p 453.03p 456.11p 5885252
29/06/2017 454.97p 457.83p 451.20p 451.43p 4227265
28/06/2017 444.80p 453.94p 441.60p 452.46p 3596600
27/06/2017 448.23p 449.49p 444.46p 446.40p 2577363
26/06/2017 447.31p 454.40p 445.49p 449.14p 2632437
23/06/2017 444.57p 445.71p 439.77p 445.37p 2125272
22/06/2017 448.57p 448.57p 442.29p 445.37p 2073378
21/06/2017 454.40p 454.40p 446.29p 448.23p 3122704
20/06/2017 455.89p 459.77p 454.86p 455.31p 3807924
19/06/2017 445.49p 456.46p 442.17p 455.54p 3813408
16/06/2017 439.89p 445.26p 438.40p 444.91p 9047824
15/06/2017 446.97p 446.97p 435.43p 439.54p 4627116
14/06/2017 447.31p 450.63p 446.17p 447.31p 4169853
13/06/2017 443.66p 448.69p 441.94p 448.00p 6079162
12/06/2017 441.83p 445.14p 440.11p 441.83p 2373494
09/06/2017 439.77p 443.72p 433.83p 443.54p 3904786
08/06/2017 436.00p 446.63p 434.63p 439.09p 5697341
07/06/2017 434.17p 436.57p 429.14p 435.43p 6772904
06/06/2017 434.74p 434.74p 428.23p 428.69p 4688782
05/06/2017 437.26p 440.00p 433.26p 434.40p 2956827
02/06/2017 443.89p 445.33p 436.80p 438.40p 4873700
01/06/2017 436.91p 440.34p 436.11p 440.11p 5967229
31/05/2017 440.69p 442.51p 434.97p 437.49p 5400866
30/05/2017 442.06p 442.06p 434.97p 439.89p 3404637
26/05/2017 444.23p 444.62p 436.69p 438.74p 3510722
25/05/2017 441.14p 444.51p 439.09p 444.23p 9602649
24/05/2017 439.66p 440.19p 437.94p 439.20p 3439468
23/05/2017 439.43p 441.94p 437.94p 438.17p 3766206
22/05/2017 438.40p 441.94p 436.69p 439.43p 2363036
19/05/2017 439.66p 443.66p 437.20p 438.29p 2994701
18/05/2017 438.63p 440.11p 431.09p 439.43p 4666946
17/05/2017 444.34p 446.63p 437.71p 438.97p 2990610
16/05/2017 447.31p 449.14p 443.75p 446.29p 3635854
15/05/2017 449.83p 450.40p 445.49p 448.11p 4942895
12/05/2017 440.69p 449.14p 439.20p 448.69p 5161116
11/05/2017 440.91p 441.71p 436.91p 440.11p 5086366
10/05/2017 434.29p 441.68p 433.71p 440.57p 4631292
09/05/2017 433.71p 436.57p 432.34p 435.43p 2879100
08/05/2017 434.17p 434.63p 430.40p 433.71p 3250104
05/05/2017 429.49p 433.26p 428.91p 433.26p 3265308
04/05/2017 428.69p 431.31p 426.97p 429.49p 3990784
03/05/2017 427.43p 428.23p 425.14p 427.43p 4255856
02/05/2017 417.60p 430.86p 416.56p 427.43p 8501564
28/04/2017 413.37p 417.94p 412.69p 415.89p 4078624
27/04/2017 415.66p 417.26p 412.57p 413.26p 4333099
26/04/2017 422.17p 422.86p 415.77p 418.17p 5312526
25/04/2017 419.66p 423.09p 417.60p 421.60p 7916758
24/04/2017 418.29p 422.74p 415.89p 418.51p 6569480
21/04/2017 409.83p 413.83p 409.37p 411.43p 7111552
20/04/2017 409.49p 414.17p 406.86p 410.74p 4802685
19/04/2017 410.06p 411.66p 407.77p 410.17p 5682164
18/04/2017 421.71p 421.71p 409.11p 409.49p 6817523
13/04/2017 419.20p 421.72p 415.20p 421.37p 7709830
12/04/2017 427.54p 432.60p 426.29p 431.54p 6606796
11/04/2017 427.31p 429.83p 422.86p 427.43p 9120788
10/04/2017 420.57p 428.34p 419.86p 426.97p 5984078
07/04/2017 409.14p 421.60p 399.03p 421.37p 16327133
06/04/2017 401.03p 406.97p 398.86p 406.63p 5895152
05/04/2017 408.46p 410.40p 403.29p 405.49p 4172261
04/04/2017 402.17p 408.75p 400.69p 406.86p 5888426
03/04/2017 407.09p 408.34p 388.19p 401.26p 5397584
31/03/2017 407.09p 407.43p 402.40p 405.37p 7887440
30/03/2017 404.80p 408.34p 404.57p 406.74p 5082678
29/03/2017 414.29p 415.20p 404.69p 405.03p 9237590
28/03/2017 405.26p 412.46p 404.57p 411.66p 5717818
27/03/2017 406.86p 406.86p 402.29p 404.57p 5767894
24/03/2017 405.49p 409.49p 403.77p 407.89p 5351936
23/03/2017 408.80p 409.26p 402.29p 404.80p 5302390
22/03/2017 413.71p 420.23p 406.74p 407.09p 7516416
21/03/2017 417.71p 424.00p 410.54p 418.74p 6517986
20/03/2017 411.54p 416.52p 409.14p 415.66p 7519892
17/03/2017 412.80p 414.86p 406.94p 411.20p 9170844
16/03/2017 417.83p 418.06p 408.43p 411.31p 7183650
15/03/2017 417.37p 420.00p 410.97p 414.97p 7401844
14/03/2017 424.11p 425.26p 413.94p 417.37p 11217401
13/03/2017 433.60p 433.60p 424.23p 424.57p 8953044
10/03/2017 437.37p 438.86p 434.29p 434.29p 5230514
09/03/2017 436.00p 437.49p 430.63p 434.29p 8337612
08/03/2017 440.34p 445.26p 435.43p 435.77p 8537930
07/03/2017 456.80p 457.60p 435.89p 439.89p 8237304
06/03/2017 470.86p 474.17p 453.60p 457.14p 25380956
03/03/2017 425.14p 435.26p 423.43p 432.57p 4019726
02/03/2017 422.86p 425.49p 421.49p 425.14p 4552283
01/03/2017 424.11p 428.91p 420.00p 424.46p 5821436
28/02/2017 417.94p 424.46p 417.03p 421.37p 5519932
27/02/2017 420.11p 424.23p 415.77p 416.57p 5419326
24/02/2017 429.26p 434.29p 412.34p 422.17p 7840208
23/02/2017 431.20p 433.71p 428.06p 428.69p 7685626
22/02/2017 430.06p 433.26p 428.57p 429.71p 4346864
21/02/2017 429.60p 431.99p 424.23p 429.14p 4623698
20/02/2017 421.71p 429.03p 419.66p 429.03p 4003330
17/02/2017 421.14p 424.11p 414.14p 419.66p 2963789
16/02/2017 419.89p 423.20p 418.27p 420.11p 3058050
15/02/2017 420.46p 424.11p 417.26p 420.34p 3767858
14/02/2017 419.54p 420.75p 416.00p 419.66p 3616482
13/02/2017 423.09p 424.57p 415.43p 419.89p 4036968
10/02/2017 419.66p 424.80p 417.71p 423.31p 5817702
09/02/2017 408.80p 419.31p 407.54p 417.60p 3696362
08/02/2017 405.71p 410.17p 404.23p 408.23p 3787306
07/02/2017 401.03p 409.49p 400.00p 406.06p 4412751
06/02/2017 406.06p 407.66p 400.11p 400.80p 3189651
03/02/2017 397.26p 408.34p 395.77p 407.09p 4815167
02/02/2017 398.40p 400.46p 394.97p 398.06p 3532086
01/02/2017 399.31p 402.51p 395.77p 399.66p 9120457
31/01/2017 394.86p 400.23p 393.83p 395.09p 3613250
30/01/2017 398.17p 398.63p 394.29p 395.31p 3718062
27/01/2017 402.29p 403.54p 397.03p 400.57p 5131132
26/01/2017 401.71p 406.63p 400.00p 402.17p 7022840
25/01/2017 395.54p 401.37p 392.34p 399.54p 12255107
24/01/2017 396.00p 398.63p 384.57p 394.29p 10701641
23/01/2017 399.20p 402.31p 395.09p 401.26p 3985496
20/01/2017 405.37p 408.80p 400.34p 401.26p 4865598
19/01/2017 404.00p 407.77p 400.46p 405.03p 5554854
18/01/2017 402.86p 404.80p 397.26p 403.54p 4754306
17/01/2017 399.09p 406.74p 396.11p 401.71p 3098540
16/01/2017 407.54p 407.89p 399.09p 399.66p 3034051
13/01/2017 406.06p 408.23p 401.26p 408.11p 3951904
12/01/2017 404.57p 408.11p 397.60p 404.34p 7217933
11/01/2017 410.97p 413.14p 403.77p 404.34p 6644612
10/01/2017 411.09p 414.63p 406.29p 413.14p 3233004
09/01/2017 418.06p 420.00p 410.32p 412.00p 3493771
06/01/2017 413.60p 417.89p 411.77p 416.00p 4477716
05/01/2017 432.00p 434.86p 413.09p 415.09p 7441862
04/01/2017 434.29p 434.29p 429.83p 432.34p 3170382
03/01/2017 426.86p 434.97p 426.40p 432.91p 5121406
30/12/2016 423.20p 425.14p 419.31p 425.14p 1452716
29/12/2016 419.77p 423.31p 416.46p 422.63p 2545781
28/12/2016 417.26p 422.40p 413.71p 421.94p 7399611
23/12/2016 420.80p 422.63p 414.97p 416.23p 1057631
22/12/2016 413.60p 418.40p 413.37p 418.40p 2116610
21/12/2016 413.71p 417.14p 411.26p 414.63p 2911063
20/12/2016 413.60p 417.83p 412.57p 415.54p 3265540
19/12/2016 417.83p 417.83p 411.77p 413.26p 2597373
16/12/2016 419.77p 421.00p 413.77p 417.83p 4263812
15/12/2016 414.51p 421.94p 408.46p 420.23p 5023174
14/12/2016 410.40p 412.69p 407.20p 412.11p 4506811
13/12/2016 408.00p 415.79p 395.89p 411.43p 5344871
12/12/2016 422.97p 424.80p 411.77p 412.00p 3752012
09/12/2016 425.03p 425.14p 419.54p 423.77p 2991608
08/12/2016 420.80p 426.29p 417.71p 424.57p 4188468
07/12/2016 410.40p 421.26p 407.09p 420.91p 3762859
06/12/2016 400.46p 408.80p 397.94p 408.00p 3547498
05/12/2016 393.14p 402.51p 390.06p 402.29p 3225878
02/12/2016 392.69p 397.26p 390.17p 395.09p 3540774
01/12/2016 390.97p 395.43p 388.91p 394.29p 4220822
30/11/2016 399.20p 402.17p 394.85p 394.97p 4707028
29/11/2016 393.94p 397.60p 390.40p 397.49p 3319141
28/11/2016 392.69p 394.43p 387.43p 392.69p 3293569
25/11/2016 403.66p 403.68p 394.17p 395.20p 2726761
24/11/2016 405.26p 405.26p 398.74p 404.11p 2498818
23/11/2016 403.54p 408.00p 399.54p 402.29p 3240734
22/11/2016 395.43p 406.63p 394.06p 403.89p 4544547
21/11/2016 392.23p 395.66p 389.94p 391.77p 3680580
18/11/2016 398.29p 400.00p 383.77p 391.77p 5379930
17/11/2016 397.37p 402.22p 394.74p 397.60p 2499101
16/11/2016 406.51p 411.09p 396.46p 397.03p 3906226
15/11/2016 416.46p 417.37p 403.31p 405.71p 4973294
14/11/2016 420.11p 423.54p 411.89p 415.66p 4543080
11/11/2016 417.71p 431.31p 400.00p 415.66p 7165946
10/11/2016 408.46p 423.43p 408.46p 413.94p 8163934
09/11/2016 373.14p 404.69p 368.87p 404.23p 7500975
08/11/2016 386.06p 390.74p 384.11p 390.74p 2995058
07/11/2016 385.60p 390.42p 383.02p 387.54p 3394042
04/11/2016 386.06p 387.89p 377.94p 378.63p 4946654
03/11/2016 382.06p 397.37p 380.80p 390.51p 4245820
02/11/2016 385.94p 386.97p 381.49p 382.74p 3336890
01/11/2016 385.49p 388.57p 381.83p 387.89p 4139344
31/10/2016 386.06p 387.35p 384.11p 386.06p 3071182
28/10/2016 385.26p 389.49p 382.06p 388.57p 4625413
27/10/2016 383.31p 387.66p 380.69p 387.66p 2724283
26/10/2016 385.94p 389.03p 380.46p 384.69p 2627658
25/10/2016 391.54p 392.69p 386.74p 388.34p 3072260
24/10/2016 388.46p 393.26p 387.66p 390.17p 3640509
21/10/2016 380.11p 387.43p 380.11p 384.80p 4827307
20/10/2016 379.89p 382.51p 377.37p 381.71p 3272789
19/10/2016 373.14p 379.43p 370.97p 377.71p 3908773
18/10/2016 372.91p 378.43p 372.11p 373.26p 6935781
17/10/2016 384.69p 386.86p 370.41p 370.97p 5650484
14/10/2016 380.23p 389.03p 379.31p 385.26p 4435128
13/10/2016 390.86p 390.86p 372.78p 378.51p 8242540
12/10/2016 395.66p 402.17p 394.34p 398.74p 3488804
11/10/2016 400.57p 401.94p 394.74p 395.31p 2793824

*Close Price adjusted for both dividends and splits