Australia markets closed

Standard Life Aberdeen plc (SLA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
309.10-12.80 (-3.98%)
At close: 4:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021316.20321.20308.80309.10309.103,515,208
25 Feb 2021327.70330.10321.90321.90321.903,596,805
24 Feb 2021317.90327.20316.50326.70326.703,445,240
23 Feb 2021326.50330.70317.20321.20321.2015,580,059
22 Feb 2021326.50327.00319.80326.20326.205,088,207
19 Feb 2021322.70326.60320.00326.50326.504,951,699
18 Feb 2021321.30328.90318.60320.70320.704,355,600
17 Feb 2021331.60331.84321.00323.00323.003,637,293
16 Feb 2021331.70333.40328.49330.20330.202,860,814
15 Feb 2021322.60332.80322.60331.10331.104,144,495
12 Feb 2021315.60320.97314.40319.80319.802,189,794
11 Feb 2021316.50318.70315.20317.20317.202,250,331
10 Feb 2021321.40324.90315.70317.80317.804,860,483
09 Feb 2021315.70320.10314.00318.80318.802,947,923
08 Feb 2021312.60319.90311.70316.00316.002,860,046
05 Feb 2021313.70319.10311.50313.70313.705,693,398
04 Feb 2021312.20316.45311.60316.30316.303,293,391
03 Feb 2021315.00317.26311.20312.40312.402,767,397
02 Feb 2021305.80313.90304.60313.50313.505,411,210
01 Feb 2021302.00305.60300.80304.10304.102,992,920
29 Jan 2021305.10307.60300.90302.10302.105,177,386
28 Jan 2021305.60311.70304.20311.10311.106,993,253
27 Jan 2021306.70315.30303.60309.70309.705,910,810
26 Jan 2021305.60310.30303.00308.00308.002,705,668
25 Jan 2021307.90310.80301.30302.90302.904,441,655
22 Jan 2021311.00311.00305.20307.90307.903,121,228
21 Jan 2021309.10314.90307.80310.40310.404,563,413
20 Jan 2021299.00309.10298.00309.10309.103,679,222
19 Jan 2021302.80304.30295.30298.30298.304,353,456
18 Jan 2021303.50307.80298.95301.50301.502,647,698
15 Jan 2021305.90309.90303.00304.30304.305,154,022
14 Jan 2021305.00308.50303.10307.90307.904,661,348
13 Jan 2021302.90306.10301.70303.30303.3013,659,362
12 Jan 2021299.80303.30298.80301.40301.403,010,382
11 Jan 2021303.60308.90297.90298.20298.205,004,057
08 Jan 2021308.10309.25304.30304.80304.803,855,931
07 Jan 2021306.00312.12301.00306.20306.204,457,390
06 Jan 2021287.00306.60287.00303.70303.706,866,210
05 Jan 2021283.50292.30282.00287.20287.203,452,440
04 Jan 2021285.70291.90283.40286.90286.904,225,544
31 Dec 2020280.80284.00279.60281.30281.301,644,684
30 Dec 2020290.90295.80286.50286.50286.502,610,559
29 Dec 2020293.00299.00293.00293.20293.204,287,495
24 Dec 2020293.50297.80289.10289.70289.701,278,429
23 Dec 2020284.00289.20282.60289.20289.202,832,889
22 Dec 2020277.00284.90277.00283.60283.602,999,197
21 Dec 2020278.80290.60271.70280.00280.005,201,930
18 Dec 2020287.10291.20285.30286.20286.2011,859,804
17 Dec 2020291.40295.90288.10288.30288.307,221,502
16 Dec 2020288.90296.30288.20289.10289.1014,004,276
15 Dec 2020278.50288.00276.70287.00287.004,475,253
14 Dec 2020279.50283.60275.80278.50278.503,335,635
11 Dec 2020279.90281.20271.60274.90274.903,966,721
10 Dec 2020285.90285.90277.30279.10279.105,696,869
09 Dec 2020285.50287.80282.40282.40282.403,752,116
08 Dec 2020283.90287.80282.60282.70282.704,411,513
07 Dec 2020289.40290.00282.00285.10285.105,298,658
04 Dec 2020286.90291.90286.90289.50289.504,437,437
03 Dec 2020281.80289.20280.50288.30288.305,253,526
02 Dec 2020277.60284.40277.00283.10283.105,407,796
01 Dec 2020268.30281.30268.30280.40280.404,903,389
30 Nov 2020270.30276.90268.00270.90270.9010,522,114
27 Nov 2020268.60271.80265.20271.00271.0011,445,038
26 Nov 2020276.10276.62267.70269.80269.803,825,885
25 Nov 2020279.60282.05274.70276.40276.405,665,888
24 Nov 2020270.50279.30270.10279.30279.305,158,346
23 Nov 2020270.20273.70268.90271.10271.103,566,857
20 Nov 2020270.50273.30268.10269.30269.304,655,610
19 Nov 2020271.60274.35269.20270.10270.105,859,332
18 Nov 2020268.40273.20265.30273.20273.204,805,755
17 Nov 2020262.30269.75261.90269.50269.5010,678,251
16 Nov 2020262.60269.90259.80266.40266.405,691,755
13 Nov 2020254.50260.80254.10260.80260.805,328,427
12 Nov 2020259.20259.80254.40257.20257.205,047,170
11 Nov 2020265.80268.90259.40260.40260.407,478,786
10 Nov 2020260.70269.20259.70267.00267.009,500,173
09 Nov 2020239.80260.30238.10258.10258.106,012,159
06 Nov 2020237.30242.20237.00237.90237.909,967,809
05 Nov 2020235.90240.50233.80239.40239.404,200,521
04 Nov 2020227.50235.30224.17234.10234.104,422,707
03 Nov 2020226.30232.30224.95231.00231.004,881,460
02 Nov 2020224.80226.30221.90225.00225.005,150,101
30 Oct 2020215.30225.65215.30224.50224.507,116,494
29 Oct 2020220.00221.30215.30218.10218.108,169,816
28 Oct 2020222.20225.00216.40219.30219.306,025,690
27 Oct 2020231.70232.60224.20224.90224.907,653,216
26 Oct 2020236.70244.40232.90233.00233.004,950,684
23 Oct 2020241.70244.40239.60242.50242.504,373,302
22 Oct 2020238.50241.90236.10240.90240.903,204,431
21 Oct 2020249.40249.40239.80239.80239.803,997,035
20 Oct 2020243.20249.40243.20247.40247.403,953,489
19 Oct 2020244.50249.40244.50246.60246.603,649,145
16 Oct 2020248.60259.36244.50247.20247.2011,394,524
15 Oct 2020245.60245.60237.80244.00244.006,927,115
14 Oct 2020249.50250.79245.60247.10247.108,477,589
13 Oct 2020253.20253.20244.60244.60244.608,865,835
12 Oct 2020246.70253.80245.90251.80251.805,548,772
09 Oct 2020249.40250.20247.60248.00248.005,115,082
08 Oct 2020244.20246.90242.60245.30245.304,860,259
07 Oct 2020243.10247.20242.50243.70243.707,538,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...