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
02/07/2021 275.00p 275.90p 272.80p 274.10p 3459178
01/07/2021 272.80p 274.90p 271.22p 274.70p 2902859
30/06/2021 273.40p 273.60p 268.90p 271.00p 4386369
29/06/2021 279.00p 281.35p 274.30p 274.30p 2975534
28/06/2021 273.00p 279.80p 272.30p 278.80p 4363246
25/06/2021 276.60p 278.50p 275.10p 278.50p 2167729
24/06/2021 275.30p 276.50p 273.40p 276.20p 2616904
23/06/2021 276.50p 277.20p 272.60p 274.00p 3441609
22/06/2021 275.20p 277.80p 275.10p 276.40p 3569080
21/06/2021 271.70p 274.90p 268.60p 274.80p 3081704
18/06/2021 282.50p 282.50p 272.90p 272.90p 13147288
17/06/2021 283.50p 285.10p 281.40p 282.30p 18586312
16/06/2021 287.90p 288.60p 283.60p 285.70p 5987405
15/06/2021 286.90p 287.80p 284.70p 286.60p 2530275
14/06/2021 286.30p 287.57p 283.20p 284.80p 2528890
11/06/2021 279.10p 285.60p 277.80p 284.70p 4173232
10/06/2021 276.70p 281.20p 276.70p 278.60p 3347147
09/06/2021 278.40p 278.90p 273.40p 277.00p 2997419
08/06/2021 275.60p 280.60p 274.98p 279.60p 3134345
07/06/2021 279.20p 279.70p 275.00p 275.60p 2542366
04/06/2021 278.80p 281.00p 276.90p 277.90p 5809102
03/06/2021 274.10p 279.40p 272.70p 278.40p 5244111
02/06/2021 273.60p 277.40p 272.70p 274.00p 3744586
01/06/2021 274.30p 277.20p 271.80p 273.30p 5909398
31/05/2021 273.70p 278.60p 272.40p 275.00p 6096506
28/05/2021 273.70p 278.60p 272.40p 275.00p 6096506
27/05/2021 264.60p 273.30p 264.60p 272.50p 20648736
26/05/2021 268.60p 270.40p 262.90p 265.60p 5629975
25/05/2021 268.70p 270.80p 266.40p 268.00p 6157515
24/05/2021 269.30p 270.50p 267.00p 269.00p 2579066
21/05/2021 269.60p 271.30p 266.10p 267.60p 7100231
20/05/2021 267.80p 269.80p 264.60p 269.30p 2631287
19/05/2021 265.90p 268.50p 262.10p 264.60p 2748831
18/05/2021 271.20p 272.50p 268.30p 268.70p 2518484
17/05/2021 270.50p 272.60p 267.90p 267.90p 2300779
14/05/2021 265.00p 272.50p 265.00p 271.40p 3953806
13/05/2021 261.40p 262.40p 255.10p 263.00p 4190028
12/05/2021 265.90p 269.30p 263.80p 264.70p 3655724
11/05/2021 272.30p 272.50p 264.30p 266.20p 3829526
10/05/2021 280.30p 282.20p 273.70p 276.50p 2712944
07/05/2021 279.00p 280.70p 275.80p 278.80p 2498095
06/05/2021 273.50p 277.60p 272.60p 277.40p 3302423
05/05/2021 270.90p 275.40p 270.40p 273.50p 3369141
04/05/2021 278.80p 280.70p 269.70p 269.70p 3193716
03/05/2021 272.50p 279.10p 272.50p 277.50p 4811304
30/04/2021 272.50p 279.10p 272.50p 277.50p 4811304
29/04/2021 273.60p 276.90p 272.10p 274.10p 3033881
28/04/2021 275.00p 278.00p 271.80p 273.10p 4545460
27/04/2021 277.30p 277.85p 270.80p 274.20p 5465455
26/04/2021 272.40p 279.80p 271.20p 277.80p 3899141
23/04/2021 272.80p 274.90p 271.00p 272.30p 2771657
22/04/2021 275.90p 275.90p 270.80p 274.10p 2982498
21/04/2021 278.20p 280.39p 273.10p 274.80p 2921705
20/04/2021 284.50p 286.00p 276.10p 276.10p 5030525
19/04/2021 289.00p 291.04p 282.80p 284.20p 3970729
16/04/2021 285.30p 289.60p 285.10p 289.60p 4810709
15/04/2021 285.50p 287.20p 283.40p 285.00p 3793633
14/04/2021 293.90p 293.90p 290.30p 291.50p 3615151
13/04/2021 296.00p 297.40p 292.20p 293.00p 6549471
12/04/2021 301.70p 304.30p 296.20p 296.20p 3608634
09/04/2021 302.80p 303.95p 300.80p 301.50p 3096355
08/04/2021 301.30p 303.70p 298.40p 302.30p 3431237
07/04/2021 297.80p 301.70p 296.50p 299.30p 3826814
06/04/2021 297.90p 300.00p 296.00p 296.00p 3192111
02/04/2021 291.10p 294.90p 291.10p 293.90p 3278100
01/04/2021 291.10p 294.90p 291.10p 293.90p 3278100
31/03/2021 289.60p 293.40p 286.20p 289.90p 7142752
30/03/2021 288.00p 292.00p 287.10p 290.60p 3060888
29/03/2021 286.70p 291.50p 285.40p 285.80p 4039647
26/03/2021 291.80p 293.00p 287.00p 288.00p 4236005
25/03/2021 288.80p 293.10p 288.40p 292.40p 4727491
24/03/2021 283.20p 290.60p 283.00p 289.40p 5057151
23/03/2021 291.80p 295.30p 286.00p 286.00p 4743936
22/03/2021 286.20p 295.35p 283.20p 294.20p 4665145
19/03/2021 284.80p 287.10p 281.70p 286.70p 41762428
18/03/2021 285.40p 291.00p 284.60p 288.50p 7199332
17/03/2021 288.90p 290.00p 280.80p 282.30p 4633478
16/03/2021 283.00p 290.70p 283.00p 288.40p 6828278
15/03/2021 292.20p 293.90p 282.00p 283.60p 7221219
12/03/2021 291.70p 294.40p 288.73p 292.30p 3953675
11/03/2021 290.90p 294.10p 287.00p 293.50p 4384782
10/03/2021 294.70p 298.00p 289.40p 289.90p 7003738
09/03/2021 309.90p 318.70p 289.00p 296.10p 11447647
08/03/2021 314.10p 319.00p 308.90p 319.00p 5904548
05/03/2021 314.70p 320.40p 312.90p 313.40p 4442898
04/03/2021 324.50p 325.13p 317.60p 318.90p 4113573
03/03/2021 322.00p 328.30p 320.24p 328.30p 4024250
02/03/2021 316.70p 322.12p 316.20p 319.40p 3128515
01/03/2021 312.20p 319.70p 312.20p 318.30p 3352387
26/02/2021 316.20p 321.20p 308.80p 310.80p 9630499
25/02/2021 327.70p 330.10p 321.90p 321.90p 3219591
24/02/2021 317.90p 327.20p 316.50p 326.70p 2977554
23/02/2021 326.50p 330.70p 317.20p 321.20p 3427201
22/02/2021 326.50p 327.00p 319.80p 326.20p 2608409
19/02/2021 322.70p 326.60p 320.00p 326.50p 4546180
18/02/2021 321.30p 328.90p 318.60p 320.70p 3589774
17/02/2021 331.60p 331.84p 321.00p 323.00p 3042728
16/02/2021 331.70p 333.40p 328.49p 330.20p 2674178
15/02/2021 322.60p 332.80p 322.60p 331.10p 3850885
12/02/2021 315.60p 320.97p 314.40p 319.80p 1687660
11/02/2021 316.50p 318.70p 315.20p 317.20p 1811020
10/02/2021 321.40p 324.90p 315.70p 317.80p 3732354
09/02/2021 315.70p 320.10p 314.00p 318.80p 2808533
08/02/2021 312.60p 319.90p 311.70p 316.00p 2669160
05/02/2021 313.70p 319.10p 311.50p 313.70p 4101474
04/02/2021 312.20p 316.45p 311.60p 316.30p 3135448
03/02/2021 315.00p 317.25p 311.20p 312.40p 2759197
02/02/2021 305.80p 313.90p 304.60p 313.50p 5354217
01/02/2021 302.00p 305.60p 300.80p 304.10p 2574144
29/01/2021 305.10p 307.60p 300.90p 302.10p 4827208
28/01/2021 305.60p 311.70p 304.20p 311.10p 6765859
27/01/2021 306.70p 315.30p 303.60p 309.70p 5719982
26/01/2021 305.60p 310.30p 303.00p 308.00p 2590952
25/01/2021 307.90p 310.80p 301.30p 302.90p 2402707
22/01/2021 311.00p 311.00p 305.20p 307.90p 2824369
21/01/2021 309.10p 314.90p 307.80p 310.40p 3884602
20/01/2021 299.00p 309.10p 298.00p 309.10p 3420232
19/01/2021 302.80p 304.30p 295.30p 298.30p 3950633
18/01/2021 303.50p 307.80p 298.95p 301.50p 2458853
15/01/2021 305.90p 309.10p 303.00p 304.30p 4873737
14/01/2021 305.00p 308.50p 303.10p 307.90p 4338022
13/01/2021 302.90p 306.10p 301.70p 303.30p 4118525
12/01/2021 299.80p 302.90p 298.80p 301.40p 2630411
11/01/2021 303.60p 308.90p 297.90p 298.20p 3875973
08/01/2021 308.10p 309.25p 304.30p 304.80p 3759526
07/01/2021 306.00p 312.12p 301.00p 306.20p 4313562
06/01/2021 287.00p 306.60p 287.00p 303.70p 6129751
05/01/2021 283.50p 292.30p 282.00p 287.20p 3242568
04/01/2021 285.70p 291.90p 283.40p 286.90p 3812007
31/12/2020 280.80p 284.00p 279.60p 281.30p 1628064
30/12/2020 290.90p 295.80p 286.50p 286.50p 2581533
28/12/2020 293.50p 297.80p 289.10p 289.70p 1262241
24/12/2020 293.50p 297.80p 289.10p 289.70p 1262241
23/12/2020 284.00p 289.20p 282.60p 289.20p 2729421
22/12/2020 277.00p 284.90p 277.00p 283.60p 2881774
21/12/2020 278.80p 281.70p 271.70p 280.00p 4851206
18/12/2020 287.10p 291.20p 285.30p 286.20p 8991706
17/12/2020 291.40p 295.90p 288.10p 288.30p 6783004
16/12/2020 288.90p 296.30p 288.20p 289.10p 5874937
15/12/2020 278.50p 288.00p 276.70p 287.00p 4389055
14/12/2020 279.50p 283.60p 275.80p 278.50p 3167944
11/12/2020 279.90p 281.20p 271.60p 274.90p 3811113
10/12/2020 285.90p 285.90p 277.30p 279.10p 3962905
09/12/2020 285.50p 287.80p 282.40p 282.40p 3722148
08/12/2020 283.90p 287.80p 282.60p 282.70p 4187344
07/12/2020 289.40p 290.00p 282.00p 285.10p 5124421
04/12/2020 286.90p 291.90p 286.90p 289.50p 4350574
03/12/2020 281.80p 289.20p 280.50p 288.30p 4622978
02/12/2020 277.60p 284.40p 277.00p 283.10p 5170556
01/12/2020 268.30p 281.30p 268.30p 280.40p 4704497
30/11/2020 270.30p 276.90p 268.00p 270.90p 9244778
27/11/2020 268.60p 271.80p 265.20p 271.00p 9297431
26/11/2020 276.10p 276.62p 267.70p 269.80p 3774339
25/11/2020 279.60p 282.05p 274.80p 276.40p 5618142
24/11/2020 270.50p 279.30p 270.10p 279.30p 5030221
23/11/2020 270.20p 273.39p 268.90p 271.10p 2873637
20/11/2020 270.50p 273.30p 268.10p 269.30p 4600271
19/11/2020 271.60p 274.35p 269.20p 270.10p 4227143
18/11/2020 268.40p 273.20p 265.30p 273.20p 4566166
17/11/2020 262.30p 269.75p 261.90p 269.50p 5647427
16/11/2020 262.60p 269.90p 259.80p 266.40p 5439791
13/11/2020 254.50p 260.80p 254.10p 260.80p 5237829
12/11/2020 259.20p 259.80p 254.40p 257.20p 4973422
10/11/2020 260.70p 269.20p 259.70p 267.00p 9371437
09/11/2020 239.80p 260.30p 238.10p 258.10p 5882116
06/11/2020 237.30p 242.20p 237.00p 237.90p 2900795
05/11/2020 235.90p 240.50p 233.80p 239.40p 4033894
04/11/2020 227.50p 235.30p 224.17p 234.10p 3375030
03/11/2020 226.30p 232.30p 224.95p 231.00p 4782408
02/11/2020 224.80p 226.30p 221.90p 225.00p 5053104
30/10/2020 215.30p 225.65p 215.30p 224.50p 6894119
29/10/2020 220.00p 221.30p 215.30p 218.10p 5891161
28/10/2020 222.20p 225.00p 216.40p 219.30p 5860438
27/10/2020 231.70p 232.60p 224.20p 224.90p 6120347
26/10/2020 236.70p 240.50p 232.90p 233.00p 4872839
23/10/2020 241.70p 244.40p 239.60p 242.50p 4256519
22/10/2020 238.50p 241.90p 236.10p 240.90p 2988211
21/10/2020 249.40p 249.40p 239.80p 239.80p 3652792
20/10/2020 243.20p 249.40p 243.20p 247.40p 3734795
19/10/2020 244.50p 249.40p 244.50p 246.60p 3356622
16/10/2020 248.60p 250.75p 244.50p 247.20p 6536865
15/10/2020 245.60p 245.60p 237.80p 244.00p 5747501
14/10/2020 249.50p 250.79p 245.60p 247.10p 5310809
13/10/2020 253.20p 253.20p 244.60p 244.60p 5437494
12/10/2020 246.70p 253.80p 245.90p 251.80p 3965590
09/10/2020 249.40p 250.20p 247.60p 248.00p 3531159
08/10/2020 244.20p 246.90p 242.60p 245.30p 3842044
07/10/2020 243.10p 247.20p 242.50p 243.70p 6102615
06/10/2020 241.00p 245.90p 240.90p 245.20p 6452816
05/10/2020 243.60p 243.71p 239.20p 240.90p 6144929
02/10/2020 231.00p 240.10p 229.00p 240.10p 9045087
01/10/2020 228.60p 234.00p 228.50p 233.20p 6461964
30/09/2020 224.70p 229.90p 222.40p 226.00p 8910694
29/09/2020 223.00p 228.80p 222.30p 224.20p 7828973
28/09/2020 211.30p 222.90p 209.40p 221.00p 7991234
25/09/2020 211.10p 211.50p 205.80p 208.90p 7175815
24/09/2020 214.00p 216.50p 209.40p 209.70p 6997462
23/09/2020 219.10p 222.00p 216.10p 216.20p 11042359
22/09/2020 220.10p 220.10p 215.00p 215.00p 5452523
21/09/2020 228.80p 228.80p 217.00p 217.20p 8564822

*Close Price adjusted for both dividends and splits