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
23/12/2015 442.63p 449.94p 441.43p 448.46p 1557521
22/12/2015 437.60p 439.66p 433.94p 438.29p 2467590
21/12/2015 426.29p 440.91p 426.29p 433.03p 2963632
18/12/2015 426.97p 430.74p 424.46p 427.89p 4783135
17/12/2015 439.89p 441.49p 430.74p 431.20p 4110170
16/12/2015 423.31p 433.94p 422.29p 430.74p 3577340
15/12/2015 422.06p 426.11p 420.80p 424.11p 2991952
14/12/2015 432.91p 436.91p 417.94p 418.17p 3026534
11/12/2015 442.40p 444.11p 430.68p 431.20p 2390720
10/12/2015 446.74p 450.74p 443.43p 444.46p 3190302
09/12/2015 451.77p 453.07p 445.49p 447.31p 2069457
08/12/2015 456.80p 459.31p 449.37p 451.31p 2514930
07/12/2015 458.74p 463.66p 456.57p 457.83p 1791266
04/12/2015 459.77p 469.56p 453.83p 455.54p 2944249
03/12/2015 472.69p 476.69p 460.91p 461.26p 2947094
02/12/2015 478.86p 478.97p 473.71p 474.29p 2182108
01/12/2015 478.06p 478.06p 473.71p 476.69p 3539090
30/11/2015 476.91p 476.91p 471.28p 476.00p 4427966
27/11/2015 471.66p 478.51p 470.52p 477.83p 4433976
26/11/2015 462.17p 475.20p 460.80p 474.63p 3773958
25/11/2015 462.17p 463.59p 459.09p 461.03p 3734548
24/11/2015 458.51p 460.57p 455.74p 460.00p 2370064
23/11/2015 461.60p 461.94p 458.92p 460.57p 2578455
20/11/2015 465.37p 465.37p 459.86p 463.77p 2879224
19/11/2015 461.14p 465.37p 460.57p 462.51p 2662281
18/11/2015 459.89p 461.03p 456.23p 457.71p 2012134
17/11/2015 454.51p 462.40p 453.71p 460.69p 3781888
16/11/2015 449.60p 453.94p 448.23p 450.17p 2046617
13/11/2015 458.06p 459.03p 450.33p 452.11p 2510926
12/11/2015 473.60p 475.43p 460.00p 460.00p 2632049
11/11/2015 470.06p 475.66p 468.23p 474.06p 2666724
10/11/2015 475.43p 476.03p 466.40p 468.57p 1714638
09/11/2015 478.51p 479.25p 473.34p 473.71p 2066163
06/11/2015 476.57p 480.46p 470.19p 476.80p 1464984
05/11/2015 480.69p 480.80p 473.34p 475.31p 2247534
04/11/2015 482.06p 484.69p 477.49p 479.31p 2743396
03/11/2015 483.31p 483.66p 479.54p 481.37p 1828062
02/11/2015 477.94p 484.00p 476.94p 481.03p 2370333
30/10/2015 488.80p 488.90p 478.17p 481.03p 4019426
29/10/2015 485.03p 488.91p 481.94p 486.63p 3236930
28/10/2015 481.14p 486.40p 478.06p 485.14p 4508279
27/10/2015 481.14p 484.69p 477.71p 478.40p 2295874
26/10/2015 481.49p 485.14p 479.43p 481.14p 2204750
23/10/2015 477.71p 483.77p 477.14p 483.09p 2983661
22/10/2015 466.74p 477.49p 465.94p 475.54p 3246798
21/10/2015 470.40p 470.40p 465.03p 467.89p 2897954
20/10/2015 468.57p 469.71p 465.00p 467.54p 1967762
19/10/2015 468.11p 473.14p 466.83p 467.54p 1341015
16/10/2015 470.97p 473.04p 466.89p 470.17p 2242269
15/10/2015 466.29p 469.99p 465.03p 467.09p 1950265
14/10/2015 467.31p 474.03p 462.29p 462.51p 1783645
13/10/2015 481.94p 481.94p 467.77p 471.43p 1858015
12/10/2015 483.77p 486.51p 481.83p 482.51p 1628293
09/10/2015 484.23p 489.49p 482.03p 485.26p 2058625
08/10/2015 474.17p 483.09p 472.23p 481.49p 2498432
07/10/2015 468.91p 481.14p 468.91p 476.23p 3438936
06/10/2015 468.00p 469.15p 464.23p 468.11p 2370205
05/10/2015 462.06p 467.09p 459.09p 466.63p 2302050
02/10/2015 450.86p 459.77p 446.40p 453.49p 2701961
01/10/2015 449.26p 450.97p 443.09p 445.26p 2719579
30/09/2015 435.77p 443.20p 434.74p 443.20p 3902101
29/09/2015 434.74p 436.78p 429.14p 429.14p 2604188
28/09/2015 450.86p 456.43p 439.66p 440.00p 2219208
25/09/2015 444.00p 453.26p 443.00p 451.54p 2758807
24/09/2015 445.26p 447.89p 434.51p 436.69p 3449554
23/09/2015 440.46p 449.71p 434.06p 445.49p 3551252
22/09/2015 455.89p 456.00p 440.57p 440.80p 3800175
21/09/2015 454.97p 460.80p 453.14p 454.63p 3227238
18/09/2015 468.57p 468.57p 449.37p 457.03p 5577602
17/09/2015 477.60p 478.60p 469.03p 469.49p 3722982
16/09/2015 473.71p 478.74p 472.46p 477.94p 2573185
15/09/2015 463.09p 473.83p 458.29p 472.11p 6535112
14/09/2015 468.80p 473.03p 460.57p 462.74p 2536543
11/09/2015 473.71p 475.07p 464.57p 466.86p 2180977
10/09/2015 479.43p 479.43p 468.91p 472.91p 3291059
09/09/2015 484.00p 490.17p 483.66p 485.49p 3076844
08/09/2015 468.91p 480.39p 468.29p 476.11p 2432575
07/09/2015 464.69p 467.77p 462.40p 466.63p 2276713
04/09/2015 465.83p 467.54p 458.63p 459.54p 4346990
03/09/2015 466.74p 471.77p 464.60p 469.83p 3411054
02/09/2015 456.91p 465.37p 453.49p 461.03p 3734465
01/09/2015 468.69p 474.74p 454.63p 457.14p 3894094
28/08/2015 476.69p 478.40p 470.06p 475.54p 4653102
27/08/2015 476.57p 478.51p 470.63p 477.03p 3605642
26/08/2015 467.89p 473.03p 461.83p 465.71p 3630815
25/08/2015 463.09p 475.31p 461.42p 473.71p 4899402
24/08/2015 474.17p 475.85p 445.03p 456.34p 7349153
21/08/2015 496.00p 503.09p 488.82p 488.91p 3904689
20/08/2015 502.06p 509.71p 500.98p 504.00p 3292154
19/08/2015 504.23p 508.80p 501.49p 505.14p 5000104
18/08/2015 500.34p 506.40p 498.06p 505.37p 2769639
17/08/2015 507.43p 507.66p 496.28p 500.34p 1445711
14/08/2015 503.20p 503.54p 497.03p 503.09p 2131780
13/08/2015 502.86p 506.97p 498.40p 501.03p 3662517
12/08/2015 504.46p 505.97p 494.74p 498.51p 3026638
11/08/2015 505.83p 510.29p 503.09p 507.09p 2703634
10/08/2015 506.97p 508.69p 500.23p 507.77p 3108205
07/08/2015 507.09p 511.66p 505.03p 505.03p 2365680
06/08/2015 501.83p 511.09p 501.83p 507.43p 3258484
05/08/2015 499.43p 508.34p 499.20p 504.00p 5054866
04/08/2015 514.17p 514.17p 499.66p 502.51p 4889110
03/08/2015 513.71p 521.60p 512.71p 519.43p 3975276
31/07/2015 518.63p 520.16p 513.94p 519.31p 2884388
30/07/2015 510.29p 521.60p 508.52p 516.46p 3045985
29/07/2015 509.37p 510.32p 503.95p 509.71p 1957536
28/07/2015 506.29p 508.80p 503.54p 507.43p 2215266
27/07/2015 509.49p 511.66p 503.43p 504.00p 2208622
24/07/2015 520.34p 522.63p 510.29p 510.97p 2303547
23/07/2015 529.37p 529.37p 520.34p 521.94p 1299039
22/07/2015 527.89p 529.49p 522.74p 524.69p 2316767
21/07/2015 533.49p 535.66p 530.29p 531.89p 2996593
20/07/2015 528.69p 533.49p 528.69p 532.91p 2065291
17/07/2015 528.57p 531.54p 526.74p 530.17p 1777083
16/07/2015 524.69p 531.20p 523.89p 528.34p 2652194
15/07/2015 522.63p 527.48p 519.31p 526.06p 2617668
14/07/2015 520.00p 522.89p 516.80p 522.06p 2146378
13/07/2015 524.91p 526.71p 517.37p 519.54p 3066104
10/07/2015 505.60p 518.51p 505.14p 516.91p 3601123
09/07/2015 492.80p 496.91p 492.46p 496.00p 4486198
08/07/2015 488.91p 497.14p 485.71p 492.69p 3322376
07/07/2015 504.11p 504.11p 486.40p 486.40p 4875496
06/07/2015 505.03p 505.26p 499.11p 502.86p 2218167
03/07/2015 508.11p 511.66p 506.29p 507.20p 1761628
02/07/2015 510.40p 515.25p 507.77p 509.83p 2522878
01/07/2015 506.74p 517.60p 503.54p 510.63p 4440306
30/06/2015 519.89p 521.12p 507.43p 507.43p 5276214
29/06/2015 531.43p 535.66p 523.89p 523.89p 3314640
26/06/2015 543.20p 547.09p 540.00p 544.23p 2567299
25/06/2015 542.86p 548.59p 541.60p 544.34p 2347453
24/06/2015 552.11p 553.83p 546.29p 546.29p 2700234
23/06/2015 554.29p 556.69p 552.46p 552.46p 4062978
22/06/2015 538.40p 553.26p 537.49p 553.14p 3803626
19/06/2015 542.06p 544.80p 539.43p 540.57p 4960262
18/06/2015 532.80p 541.94p 532.34p 541.14p 2254695
17/06/2015 536.23p 539.54p 533.71p 535.77p 2195270
16/06/2015 532.46p 538.17p 529.14p 536.69p 2376850
15/06/2015 538.29p 538.97p 531.77p 534.86p 2545596
12/06/2015 544.00p 545.71p 538.40p 542.06p 1697831
11/06/2015 538.74p 548.23p 538.74p 545.83p 2153658
10/06/2015 534.86p 542.97p 531.31p 542.06p 2529978
09/06/2015 536.69p 537.53p 532.00p 535.31p 2541738
08/06/2015 538.63p 540.32p 535.54p 535.89p 1885385
05/06/2015 544.34p 544.46p 535.59p 539.66p 2223413
04/06/2015 550.06p 552.00p 541.48p 546.74p 2945954
03/06/2015 551.77p 555.09p 548.00p 551.77p 2810864
02/06/2015 557.60p 557.60p 548.69p 551.43p 2131472
01/06/2015 559.20p 561.83p 551.95p 555.89p 3298987
29/05/2015 562.06p 567.31p 555.66p 557.37p 3344534
28/05/2015 567.31p 567.89p 559.43p 563.43p 2108852
27/05/2015 564.80p 569.14p 558.51p 567.09p 3709851
26/05/2015 572.57p 572.57p 561.83p 564.00p 3687414
22/05/2015 565.71p 577.92p 562.97p 571.31p 4315422
21/05/2015 564.34p 568.11p 562.11p 568.11p 2949516
20/05/2015 561.26p 564.23p 556.80p 563.89p 4291377
19/05/2015 550.86p 561.83p 550.86p 561.60p 3915064
18/05/2015 550.17p 554.51p 546.06p 549.71p 2242353
15/05/2015 542.29p 552.00p 542.29p 549.71p 4600794
14/05/2015 536.23p 542.74p 532.69p 541.37p 2315339
13/05/2015 536.46p 537.60p 533.26p 535.66p 2510721
12/05/2015 541.26p 541.26p 533.03p 535.43p 4085598
11/05/2015 540.80p 546.74p 540.80p 542.74p 2908352
08/05/2015 540.23p 550.97p 538.40p 542.97p 5104384
07/05/2015 526.40p 534.63p 522.74p 532.69p 7645004
06/05/2015 525.03p 532.80p 525.03p 527.09p 4704594
05/05/2015 537.03p 537.03p 527.20p 527.20p 5904848
01/05/2015 531.77p 537.03p 529.71p 533.49p 2776686
30/04/2015 527.31p 536.34p 525.37p 534.74p 5729322
29/04/2015 538.63p 544.00p 523.66p 526.29p 7945742
28/04/2015 541.37p 541.94p 530.97p 532.80p 6839878
27/04/2015 538.29p 542.17p 531.66p 541.60p 4477654
24/04/2015 536.57p 542.63p 531.54p 537.03p 4869644
23/04/2015 533.03p 537.71p 530.74p 537.14p 4639725
22/04/2015 532.91p 535.09p 526.29p 530.86p 6392756
21/04/2015 531.43p 534.06p 526.06p 530.29p 2882800
20/04/2015 527.09p 531.77p 526.29p 529.71p 2353138
17/04/2015 534.40p 538.29p 524.91p 527.31p 4240139
16/04/2015 543.77p 543.77p 533.26p 533.83p 6519236
15/04/2015 543.54p 543.89p 538.06p 541.03p 3784382
14/04/2015 539.77p 545.49p 539.77p 542.97p 8361012
13/04/2015 545.71p 546.58p 540.69p 541.60p 3669012
10/04/2015 541.83p 556.49p 538.51p 545.94p 4341203
09/04/2015 540.57p 554.29p 533.49p 541.49p 4240650
08/04/2015 549.26p 554.32p 546.17p 551.31p 4799504
07/04/2015 549.03p 552.80p 543.77p 552.46p 5582468
02/04/2015 544.34p 551.20p 543.89p 548.57p 5117074
01/04/2015 540.91p 550.66p 540.46p 545.71p 6495635
31/03/2015 549.26p 551.31p 541.03p 543.54p 10347138
30/03/2015 550.63p 553.03p 544.57p 549.60p 3551113
27/03/2015 544.80p 547.28p 541.94p 545.14p 3939868
26/03/2015 544.34p 545.60p 539.20p 544.00p 6865699
25/03/2015 555.43p 555.43p 548.11p 548.46p 3062443
24/03/2015 547.66p 557.03p 545.50p 553.83p 3605867
23/03/2015 549.71p 550.74p 544.91p 547.43p 3374960
20/03/2015 550.97p 556.11p 545.49p 556.11p 5287936
19/03/2015 548.11p 552.23p 545.49p 548.23p 4001992
18/03/2015 536.00p 546.56p 536.00p 546.51p 4788270
17/03/2015 535.09p 538.97p 533.83p 537.03p 11000449
16/03/2015 531.43p 536.34p 526.74p 535.43p 6840736
13/03/2015 537.10p 540.03p 531.82p 534.98p 5003188
12/03/2015 533.11p 538.39p 528.77p 537.92p 4865970

*Close Price adjusted for both dividends and splits