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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 316.20 | 321.20 | 308.80 | 309.10 | 309.10 | 3,515,208 |
| 25 Feb 2021 | 327.70 | 330.10 | 321.90 | 321.90 | 321.90 | 3,596,805 |
| 24 Feb 2021 | 317.90 | 327.20 | 316.50 | 326.70 | 326.70 | 3,445,240 |
| 23 Feb 2021 | 326.50 | 330.70 | 317.20 | 321.20 | 321.20 | 15,580,059 |
| 22 Feb 2021 | 326.50 | 327.00 | 319.80 | 326.20 | 326.20 | 5,088,207 |
| 19 Feb 2021 | 322.70 | 326.60 | 320.00 | 326.50 | 326.50 | 4,951,699 |
| 18 Feb 2021 | 321.30 | 328.90 | 318.60 | 320.70 | 320.70 | 4,355,600 |
| 17 Feb 2021 | 331.60 | 331.84 | 321.00 | 323.00 | 323.00 | 3,637,293 |
| 16 Feb 2021 | 331.70 | 333.40 | 328.49 | 330.20 | 330.20 | 2,860,814 |
| 15 Feb 2021 | 322.60 | 332.80 | 322.60 | 331.10 | 331.10 | 4,144,495 |
| 12 Feb 2021 | 315.60 | 320.97 | 314.40 | 319.80 | 319.80 | 2,189,794 |
| 11 Feb 2021 | 316.50 | 318.70 | 315.20 | 317.20 | 317.20 | 2,250,331 |
| 10 Feb 2021 | 321.40 | 324.90 | 315.70 | 317.80 | 317.80 | 4,860,483 |
| 09 Feb 2021 | 315.70 | 320.10 | 314.00 | 318.80 | 318.80 | 2,947,923 |
| 08 Feb 2021 | 312.60 | 319.90 | 311.70 | 316.00 | 316.00 | 2,860,046 |
| 05 Feb 2021 | 313.70 | 319.10 | 311.50 | 313.70 | 313.70 | 5,693,398 |
| 04 Feb 2021 | 312.20 | 316.45 | 311.60 | 316.30 | 316.30 | 3,293,391 |
| 03 Feb 2021 | 315.00 | 317.26 | 311.20 | 312.40 | 312.40 | 2,767,397 |
| 02 Feb 2021 | 305.80 | 313.90 | 304.60 | 313.50 | 313.50 | 5,411,210 |
| 01 Feb 2021 | 302.00 | 305.60 | 300.80 | 304.10 | 304.10 | 2,992,920 |
| 29 Jan 2021 | 305.10 | 307.60 | 300.90 | 302.10 | 302.10 | 5,177,386 |
| 28 Jan 2021 | 305.60 | 311.70 | 304.20 | 311.10 | 311.10 | 6,993,253 |
| 27 Jan 2021 | 306.70 | 315.30 | 303.60 | 309.70 | 309.70 | 5,910,810 |
| 26 Jan 2021 | 305.60 | 310.30 | 303.00 | 308.00 | 308.00 | 2,705,668 |
| 25 Jan 2021 | 307.90 | 310.80 | 301.30 | 302.90 | 302.90 | 4,441,655 |
| 22 Jan 2021 | 311.00 | 311.00 | 305.20 | 307.90 | 307.90 | 3,121,228 |
| 21 Jan 2021 | 309.10 | 314.90 | 307.80 | 310.40 | 310.40 | 4,563,413 |
| 20 Jan 2021 | 299.00 | 309.10 | 298.00 | 309.10 | 309.10 | 3,679,222 |
| 19 Jan 2021 | 302.80 | 304.30 | 295.30 | 298.30 | 298.30 | 4,353,456 |
| 18 Jan 2021 | 303.50 | 307.80 | 298.95 | 301.50 | 301.50 | 2,647,698 |
| 15 Jan 2021 | 305.90 | 309.90 | 303.00 | 304.30 | 304.30 | 5,154,022 |
| 14 Jan 2021 | 305.00 | 308.50 | 303.10 | 307.90 | 307.90 | 4,661,348 |
| 13 Jan 2021 | 302.90 | 306.10 | 301.70 | 303.30 | 303.30 | 13,659,362 |
| 12 Jan 2021 | 299.80 | 303.30 | 298.80 | 301.40 | 301.40 | 3,010,382 |
| 11 Jan 2021 | 303.60 | 308.90 | 297.90 | 298.20 | 298.20 | 5,004,057 |
| 08 Jan 2021 | 308.10 | 309.25 | 304.30 | 304.80 | 304.80 | 3,855,931 |
| 07 Jan 2021 | 306.00 | 312.12 | 301.00 | 306.20 | 306.20 | 4,457,390 |
| 06 Jan 2021 | 287.00 | 306.60 | 287.00 | 303.70 | 303.70 | 6,866,210 |
| 05 Jan 2021 | 283.50 | 292.30 | 282.00 | 287.20 | 287.20 | 3,452,440 |
| 04 Jan 2021 | 285.70 | 291.90 | 283.40 | 286.90 | 286.90 | 4,225,544 |
| 31 Dec 2020 | 280.80 | 284.00 | 279.60 | 281.30 | 281.30 | 1,644,684 |
| 30 Dec 2020 | 290.90 | 295.80 | 286.50 | 286.50 | 286.50 | 2,610,559 |
| 29 Dec 2020 | 293.00 | 299.00 | 293.00 | 293.20 | 293.20 | 4,287,495 |
| 24 Dec 2020 | 293.50 | 297.80 | 289.10 | 289.70 | 289.70 | 1,278,429 |
| 23 Dec 2020 | 284.00 | 289.20 | 282.60 | 289.20 | 289.20 | 2,832,889 |
| 22 Dec 2020 | 277.00 | 284.90 | 277.00 | 283.60 | 283.60 | 2,999,197 |
| 21 Dec 2020 | 278.80 | 290.60 | 271.70 | 280.00 | 280.00 | 5,201,930 |
| 18 Dec 2020 | 287.10 | 291.20 | 285.30 | 286.20 | 286.20 | 11,859,804 |
| 17 Dec 2020 | 291.40 | 295.90 | 288.10 | 288.30 | 288.30 | 7,221,502 |
| 16 Dec 2020 | 288.90 | 296.30 | 288.20 | 289.10 | 289.10 | 14,004,276 |
| 15 Dec 2020 | 278.50 | 288.00 | 276.70 | 287.00 | 287.00 | 4,475,253 |
| 14 Dec 2020 | 279.50 | 283.60 | 275.80 | 278.50 | 278.50 | 3,335,635 |
| 11 Dec 2020 | 279.90 | 281.20 | 271.60 | 274.90 | 274.90 | 3,966,721 |
| 10 Dec 2020 | 285.90 | 285.90 | 277.30 | 279.10 | 279.10 | 5,696,869 |
| 09 Dec 2020 | 285.50 | 287.80 | 282.40 | 282.40 | 282.40 | 3,752,116 |
| 08 Dec 2020 | 283.90 | 287.80 | 282.60 | 282.70 | 282.70 | 4,411,513 |
| 07 Dec 2020 | 289.40 | 290.00 | 282.00 | 285.10 | 285.10 | 5,298,658 |
| 04 Dec 2020 | 286.90 | 291.90 | 286.90 | 289.50 | 289.50 | 4,437,437 |
| 03 Dec 2020 | 281.80 | 289.20 | 280.50 | 288.30 | 288.30 | 5,253,526 |
| 02 Dec 2020 | 277.60 | 284.40 | 277.00 | 283.10 | 283.10 | 5,407,796 |
| 01 Dec 2020 | 268.30 | 281.30 | 268.30 | 280.40 | 280.40 | 4,903,389 |
| 30 Nov 2020 | 270.30 | 276.90 | 268.00 | 270.90 | 270.90 | 10,522,114 |
| 27 Nov 2020 | 268.60 | 271.80 | 265.20 | 271.00 | 271.00 | 11,445,038 |
| 26 Nov 2020 | 276.10 | 276.62 | 267.70 | 269.80 | 269.80 | 3,825,885 |
| 25 Nov 2020 | 279.60 | 282.05 | 274.70 | 276.40 | 276.40 | 5,665,888 |
| 24 Nov 2020 | 270.50 | 279.30 | 270.10 | 279.30 | 279.30 | 5,158,346 |
| 23 Nov 2020 | 270.20 | 273.70 | 268.90 | 271.10 | 271.10 | 3,566,857 |
| 20 Nov 2020 | 270.50 | 273.30 | 268.10 | 269.30 | 269.30 | 4,655,610 |
| 19 Nov 2020 | 271.60 | 274.35 | 269.20 | 270.10 | 270.10 | 5,859,332 |
| 18 Nov 2020 | 268.40 | 273.20 | 265.30 | 273.20 | 273.20 | 4,805,755 |
| 17 Nov 2020 | 262.30 | 269.75 | 261.90 | 269.50 | 269.50 | 10,678,251 |
| 16 Nov 2020 | 262.60 | 269.90 | 259.80 | 266.40 | 266.40 | 5,691,755 |
| 13 Nov 2020 | 254.50 | 260.80 | 254.10 | 260.80 | 260.80 | 5,328,427 |
| 12 Nov 2020 | 259.20 | 259.80 | 254.40 | 257.20 | 257.20 | 5,047,170 |
| 11 Nov 2020 | 265.80 | 268.90 | 259.40 | 260.40 | 260.40 | 7,478,786 |
| 10 Nov 2020 | 260.70 | 269.20 | 259.70 | 267.00 | 267.00 | 9,500,173 |
| 09 Nov 2020 | 239.80 | 260.30 | 238.10 | 258.10 | 258.10 | 6,012,159 |
| 06 Nov 2020 | 237.30 | 242.20 | 237.00 | 237.90 | 237.90 | 9,967,809 |
| 05 Nov 2020 | 235.90 | 240.50 | 233.80 | 239.40 | 239.40 | 4,200,521 |
| 04 Nov 2020 | 227.50 | 235.30 | 224.17 | 234.10 | 234.10 | 4,422,707 |
| 03 Nov 2020 | 226.30 | 232.30 | 224.95 | 231.00 | 231.00 | 4,881,460 |
| 02 Nov 2020 | 224.80 | 226.30 | 221.90 | 225.00 | 225.00 | 5,150,101 |
| 30 Oct 2020 | 215.30 | 225.65 | 215.30 | 224.50 | 224.50 | 7,116,494 |
| 29 Oct 2020 | 220.00 | 221.30 | 215.30 | 218.10 | 218.10 | 8,169,816 |
| 28 Oct 2020 | 222.20 | 225.00 | 216.40 | 219.30 | 219.30 | 6,025,690 |
| 27 Oct 2020 | 231.70 | 232.60 | 224.20 | 224.90 | 224.90 | 7,653,216 |
| 26 Oct 2020 | 236.70 | 244.40 | 232.90 | 233.00 | 233.00 | 4,950,684 |
| 23 Oct 2020 | 241.70 | 244.40 | 239.60 | 242.50 | 242.50 | 4,373,302 |
| 22 Oct 2020 | 238.50 | 241.90 | 236.10 | 240.90 | 240.90 | 3,204,431 |
| 21 Oct 2020 | 249.40 | 249.40 | 239.80 | 239.80 | 239.80 | 3,997,035 |
| 20 Oct 2020 | 243.20 | 249.40 | 243.20 | 247.40 | 247.40 | 3,953,489 |
| 19 Oct 2020 | 244.50 | 249.40 | 244.50 | 246.60 | 246.60 | 3,649,145 |
| 16 Oct 2020 | 248.60 | 259.36 | 244.50 | 247.20 | 247.20 | 11,394,524 |
| 15 Oct 2020 | 245.60 | 245.60 | 237.80 | 244.00 | 244.00 | 6,927,115 |
| 14 Oct 2020 | 249.50 | 250.79 | 245.60 | 247.10 | 247.10 | 8,477,589 |
| 13 Oct 2020 | 253.20 | 253.20 | 244.60 | 244.60 | 244.60 | 8,865,835 |
| 12 Oct 2020 | 246.70 | 253.80 | 245.90 | 251.80 | 251.80 | 5,548,772 |
| 09 Oct 2020 | 249.40 | 250.20 | 247.60 | 248.00 | 248.00 | 5,115,082 |
| 08 Oct 2020 | 244.20 | 246.90 | 242.60 | 245.30 | 245.30 | 4,860,259 |
| 07 Oct 2020 | 243.10 | 247.20 | 242.50 | 243.70 | 243.70 | 7,538,842 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
