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
18/09/2020 228.10p 230.20p 225.52p 229.50p 13804909
17/09/2020 229.90p 230.50p 227.30p 227.60p 5510560
16/09/2020 233.40p 234.90p 230.50p 232.70p 2875894
15/09/2020 230.40p 235.70p 230.40p 234.00p 3354028
14/09/2020 236.00p 236.90p 232.00p 232.50p 2879926
11/09/2020 235.60p 236.50p 232.50p 235.40p 3067764
10/09/2020 237.70p 240.20p 235.10p 235.90p 4853867
09/09/2020 233.70p 239.40p 233.60p 238.30p 6067955
08/09/2020 236.00p 237.50p 232.50p 234.70p 7650309
07/09/2020 226.30p 234.00p 225.40p 232.00p 3398046
04/09/2020 225.00p 230.50p 223.40p 224.90p 5754945
03/09/2020 237.00p 237.30p 226.40p 226.90p 4578637
02/09/2020 228.80p 234.20p 228.50p 233.50p 6132839
01/09/2020 234.90p 235.60p 226.30p 228.30p 5477155
31/08/2020 236.00p 239.50p 235.30p 237.20p 7854466
28/08/2020 236.00p 239.50p 235.30p 237.20p 7854466
27/08/2020 243.00p 243.00p 236.80p 236.80p 5773210
26/08/2020 239.30p 242.70p 238.00p 242.50p 3085621
25/08/2020 244.10p 246.00p 239.70p 240.00p 4044697
24/08/2020 243.80p 245.80p 240.50p 244.00p 4058884
21/08/2020 244.00p 248.00p 239.50p 242.20p 4748622
20/08/2020 256.40p 256.40p 245.60p 245.60p 7289923
19/08/2020 261.80p 263.60p 257.00p 263.30p 3042741
18/08/2020 263.60p 267.80p 261.60p 261.80p 3716926
17/08/2020 265.20p 269.50p 260.90p 265.80p 3554283
14/08/2020 273.80p 273.90p 262.80p 266.20p 4160146
13/08/2020 273.00p 279.10p 271.10p 271.10p 4438498
12/08/2020 272.00p 276.60p 270.50p 275.60p 3985721
11/08/2020 267.80p 274.90p 266.49p 273.00p 5412921
10/08/2020 268.00p 271.80p 263.20p 265.30p 4466339
07/08/2020 263.40p 267.90p 258.40p 265.20p 4545248
06/08/2020 261.00p 266.10p 261.00p 263.50p 4850958
05/08/2020 262.00p 266.60p 260.40p 264.80p 5320826
04/08/2020 259.10p 264.50p 259.10p 260.90p 4064502
03/08/2020 250.70p 261.50p 248.20p 258.80p 4105326
31/07/2020 253.90p 257.80p 249.90p 250.40p 5900639
30/07/2020 261.30p 261.58p 247.10p 251.30p 6430120
29/07/2020 259.90p 263.50p 258.90p 260.60p 3154023
28/07/2020 260.90p 263.40p 256.60p 259.50p 3253852
27/07/2020 255.40p 261.80p 255.40p 260.10p 4197226
24/07/2020 258.50p 261.80p 257.40p 259.20p 4225589
23/07/2020 265.50p 267.10p 261.95p 263.30p 5253889
22/07/2020 263.40p 266.30p 260.10p 263.90p 4564566
21/07/2020 264.90p 267.73p 262.30p 263.40p 4122375
20/07/2020 258.80p 262.10p 256.20p 261.40p 4457050
17/07/2020 264.50p 266.90p 261.90p 265.40p 4534644
16/07/2020 269.00p 270.10p 263.20p 264.20p 3910800
15/07/2020 265.00p 270.80p 262.20p 268.20p 6308762
14/07/2020 259.20p 264.30p 255.90p 262.20p 8200389
13/07/2020 267.40p 268.60p 261.20p 262.00p 5654083
10/07/2020 256.30p 264.70p 255.20p 263.20p 5097495
09/07/2020 266.40p 266.60p 256.75p 257.70p 5202711
08/07/2020 265.30p 269.30p 263.14p 264.50p 6370377
07/07/2020 269.20p 271.40p 265.00p 268.80p 6721024
06/07/2020 273.90p 277.80p 270.30p 271.30p 5248075
03/07/2020 274.90p 274.90p 265.70p 269.00p 2884108
02/07/2020 268.90p 275.90p 266.00p 272.60p 5709845
01/07/2020 269.80p 272.30p 257.90p 264.60p 6636731
30/06/2020 270.40p 277.10p 266.30p 267.60p 8708953
29/06/2020 259.20p 268.80p 257.10p 265.90p 4579534
26/06/2020 268.20p 268.50p 261.10p 261.10p 4281019
25/06/2020 256.20p 265.20p 250.40p 264.20p 6048746
24/06/2020 266.70p 270.30p 254.70p 254.70p 6010948
23/06/2020 256.00p 269.60p 256.00p 269.60p 9600709
22/06/2020 258.40p 259.02p 252.10p 253.60p 2580917
19/06/2020 255.70p 259.50p 252.60p 255.80p 23571066
18/06/2020 250.60p 256.80p 248.10p 254.70p 4635293
17/06/2020 254.90p 259.90p 248.50p 251.80p 6468204
16/06/2020 260.00p 265.70p 252.80p 256.10p 6078997
15/06/2020 243.00p 252.10p 241.30p 252.00p 6625061
12/06/2020 246.40p 258.40p 243.10p 251.10p 5075338
11/06/2020 260.00p 260.50p 250.20p 250.20p 6961645
10/06/2020 268.60p 279.80p 262.85p 264.70p 5774820
09/06/2020 280.00p 280.60p 266.10p 266.60p 6335010
08/06/2020 279.00p 288.30p 276.54p 281.10p 5427942
05/06/2020 271.10p 280.90p 269.40p 280.20p 4962806
04/06/2020 268.60p 271.90p 261.40p 266.80p 6101268
03/06/2020 267.90p 273.00p 264.40p 272.00p 9135699
02/06/2020 258.70p 264.70p 254.60p 263.50p 5976212
01/06/2020 262.20p 263.60p 252.70p 255.30p 5260408
29/05/2020 260.00p 264.20p 255.60p 258.30p 9226399
28/05/2020 271.90p 279.40p 261.90p 264.30p 10861160
27/05/2020 253.10p 268.10p 250.40p 266.40p 12243921
26/05/2020 239.90p 248.90p 236.50p 248.80p 9820589
25/05/2020 228.40p 234.60p 224.90p 232.60p 8251847
22/05/2020 228.40p 234.60p 224.90p 232.60p 8251847
21/05/2020 230.50p 234.10p 228.90p 230.70p 9371277
20/05/2020 231.30p 234.00p 227.70p 232.00p 7417854
19/05/2020 226.30p 233.60p 223.19p 233.30p 9011076
18/05/2020 214.60p 221.70p 213.00p 221.60p 2905614
15/05/2020 211.50p 216.20p 207.40p 209.80p 3621015
14/05/2020 212.00p 213.70p 202.80p 210.50p 6625188
13/05/2020 219.00p 221.30p 212.80p 215.00p 6226529
12/05/2020 216.90p 226.80p 215.90p 223.10p 9069791
11/05/2020 224.00p 224.70p 212.30p 214.70p 7600524
08/05/2020 212.70p 220.70p 210.49p 219.50p 8286191
07/05/2020 212.70p 220.70p 210.49p 219.50p 8286191
06/05/2020 216.60p 218.10p 211.10p 212.10p 3849297
05/05/2020 216.00p 219.80p 213.10p 217.10p 3848332
04/05/2020 216.90p 219.67p 210.70p 210.90p 5105255
01/05/2020 217.30p 219.18p 214.35p 218.20p 3878621
30/04/2020 242.70p 242.99p 221.10p 221.10p 9272958
29/04/2020 222.70p 239.70p 221.52p 239.70p 5056823
28/04/2020 216.10p 225.70p 213.20p 223.00p 5422661
27/04/2020 208.40p 213.10p 205.70p 213.10p 5146640
24/04/2020 203.60p 210.00p 201.40p 204.50p 4730184
23/04/2020 212.10p 212.10p 205.30p 206.90p 6246961
22/04/2020 204.60p 213.70p 203.70p 209.60p 5126340
21/04/2020 211.40p 217.10p 202.90p 203.60p 7027476
20/04/2020 220.00p 221.26p 211.10p 216.10p 6248991
17/04/2020 217.40p 221.20p 211.20p 217.20p 8810349
16/04/2020 207.40p 214.01p 204.50p 208.50p 6645326
15/04/2020 221.00p 223.69p 204.10p 205.00p 9017792
14/04/2020 234.00p 234.00p 219.80p 221.90p 7466169
09/04/2020 217.50p 230.50p 215.10p 230.20p 13247027
08/04/2020 211.50p 219.70p 210.20p 214.40p 7812367
07/04/2020 216.90p 228.40p 215.31p 221.20p 11131078
06/04/2020 196.95p 209.80p 196.80p 208.20p 12653742
03/04/2020 192.45p 196.00p 185.55p 192.90p 9158826
02/04/2020 198.90p 202.00p 191.00p 192.75p 12773354
01/04/2020 208.00p 211.40p 200.30p 209.50p 13235904
31/03/2020 224.00p 231.62p 218.90p 223.90p 18491800
30/03/2020 229.90p 232.00p 210.60p 222.80p 10959183
27/03/2020 248.00p 250.50p 230.30p 233.50p 16241397
26/03/2020 218.20p 262.80p 217.25p 258.00p 29982436
25/03/2020 208.70p 226.50p 208.20p 225.10p 10393268
24/03/2020 182.05p 201.40p 179.76p 201.40p 7837669
23/03/2020 180.15p 185.70p 170.30p 174.00p 11581758
20/03/2020 182.45p 205.00p 182.45p 189.40p 19775496
19/03/2020 181.50p 196.59p 173.90p 177.45p 14238775
18/03/2020 198.50p 203.04p 182.65p 184.35p 14110754
17/03/2020 207.60p 211.80p 182.30p 208.60p 12421721
16/03/2020 196.60p 202.40p 182.52p 198.00p 15943485
13/03/2020 211.50p 225.50p 204.40p 210.40p 20271536
12/03/2020 220.20p 226.90p 203.00p 204.70p 18994486
11/03/2020 247.20p 256.60p 240.80p 244.50p 15146571
10/03/2020 245.10p 255.39p 239.22p 244.50p 14175355
09/03/2020 246.80p 248.30p 236.00p 239.40p 14169832
06/03/2020 268.90p 271.10p 260.10p 264.20p 10411825
05/03/2020 284.40p 288.20p 275.90p 277.00p 6908443
04/03/2020 278.40p 288.60p 276.40p 285.70p 9428794
03/03/2020 280.90p 285.20p 278.40p 279.90p 9805717
02/03/2020 278.00p 284.90p 267.00p 275.70p 9609319
28/02/2020 273.20p 284.90p 266.50p 276.40p 18226932
27/02/2020 295.70p 297.50p 280.00p 284.90p 9022121
26/02/2020 296.70p 301.71p 288.92p 301.40p 8555485
25/02/2020 308.10p 312.20p 298.50p 299.60p 8566017
24/02/2020 318.00p 319.41p 306.60p 307.40p 5402479
21/02/2020 325.50p 329.03p 321.26p 323.00p 5295128
20/02/2020 327.90p 329.90p 323.30p 325.20p 4477442
19/02/2020 324.10p 330.37p 322.90p 330.20p 5062460
18/02/2020 320.30p 323.90p 318.60p 322.50p 6246560
17/02/2020 326.20p 328.80p 322.20p 322.70p 3432926
14/02/2020 320.70p 325.60p 318.80p 325.60p 5165547
13/02/2020 329.20p 330.00p 317.20p 320.30p 4772227
12/02/2020 323.80p 330.10p 323.10p 329.50p 4113762
11/02/2020 322.70p 325.30p 321.20p 324.40p 6477146
10/02/2020 314.00p 324.70p 314.00p 320.30p 6630407
07/02/2020 313.00p 317.10p 310.38p 317.10p 5414206
06/02/2020 313.40p 316.40p 311.10p 311.10p 3866727
05/02/2020 310.50p 316.80p 308.60p 311.00p 6346250
04/02/2020 309.20p 310.50p 305.70p 309.30p 4982526
03/02/2020 302.60p 308.10p 300.10p 305.00p 5237618
31/01/2020 309.80p 311.10p 300.60p 301.50p 5399622
30/01/2020 304.30p 310.30p 302.50p 305.70p 4687907
29/01/2020 306.90p 309.50p 304.70p 308.50p 3238996
28/01/2020 301.70p 305.40p 298.57p 304.90p 6220187
27/01/2020 310.50p 311.50p 300.90p 300.90p 4856512
24/01/2020 310.40p 316.80p 309.50p 313.90p 5459069
23/01/2020 322.60p 322.60p 311.80p 311.80p 4332162
22/01/2020 317.40p 320.90p 315.20p 320.00p 4368392
21/01/2020 310.90p 315.90p 309.60p 315.90p 3746838
20/01/2020 312.80p 315.60p 312.80p 313.90p 1657137
17/01/2020 314.30p 317.50p 313.70p 315.90p 3922465
16/01/2020 309.10p 312.15p 308.70p 312.00p 4255056
15/01/2020 310.80p 314.00p 308.90p 309.00p 4907534
14/01/2020 311.90p 314.00p 310.90p 312.10p 5218099
13/01/2020 312.90p 316.25p 310.70p 312.00p 3983128
10/01/2020 320.00p 320.00p 311.00p 311.80p 4162964
09/01/2020 312.20p 318.00p 311.10p 316.50p 6015155
08/01/2020 307.30p 313.80p 307.09p 311.70p 7604303
07/01/2020 320.00p 320.00p 310.90p 314.40p 8552641
06/01/2020 325.00p 329.50p 320.40p 325.30p 4508393
03/01/2020 331.90p 333.20p 327.10p 330.20p 2781382
02/01/2020 330.50p 336.90p 328.10p 336.00p 3050399
31/12/2019 333.20p 333.20p 328.10p 328.10p 1498960
30/12/2019 332.90p 336.20p 332.90p 334.50p 1876298
27/12/2019 338.00p 338.25p 331.60p 335.50p 3152503
24/12/2019 333.10p 336.90p 331.90p 336.90p 1276475
23/12/2019 330.60p 336.60p 329.60p 332.40p 3614030
20/12/2019 330.40p 333.20p 329.35p 331.30p 11384553
19/12/2019 326.10p 330.60p 324.99p 329.50p 5727171
18/12/2019 324.60p 328.20p 322.90p 326.60p 5955871
17/12/2019 323.10p 325.40p 318.80p 324.30p 7420937
16/12/2019 317.20p 327.10p 314.50p 325.80p 6303984
13/12/2019 321.10p 324.50p 313.70p 315.00p 7784298
12/12/2019 306.80p 310.10p 302.60p 310.10p 8313225
11/12/2019 306.60p 307.90p 304.10p 305.80p 4893666
10/12/2019 311.90p 312.80p 303.90p 305.50p 10003087
09/12/2019 307.50p 313.00p 307.50p 310.30p 6911788

*Close Price adjusted for both dividends and splits