UK Markets open in 4 hrs 37 mins

Standard Life Aberdeen plc (SLFPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.9800+0.1200 (+3.11%)
At close: 10:24AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 May 20213.85003.98003.85003.98003.98001,100
07 May 20213.85003.86003.85003.86003.86001,400
06 May 20213.85003.86003.83003.86003.8600900
05 May 20213.88003.88003.88003.88003.8800-
04 May 20213.88003.88003.88003.88003.8800500
03 May 20213.90003.90003.90003.90003.9000300
30 Apr 20213.80003.80003.80003.80003.8000-
29 Apr 20213.80003.80003.80003.80003.8000-
28 Apr 20213.80003.80003.80003.80003.80001,100
27 Apr 20213.81003.81003.81003.81003.8100-
26 Apr 20213.80003.81003.80003.81003.810023,500
23 Apr 20213.80003.80003.80003.80003.8000-
22 Apr 20213.80003.80003.80003.80003.8000900
21 Apr 20213.86003.86003.85003.85003.85001,400
20 Apr 20213.80003.87003.80003.87003.87003,400
19 Apr 20213.80003.80003.80003.80003.8000300
16 Apr 20213.79003.79003.79003.79003.79001,500
15 Apr 20214.00004.00003.80003.80003.80001,500
15 Apr 20210.101 Dividend
14 Apr 20214.00004.00004.00004.00003.89901,600
13 Apr 20214.15004.15004.00004.00003.8990600
12 Apr 20214.20004.20004.20004.20004.0939800
09 Apr 20214.30004.30004.30004.30004.1914-
08 Apr 20214.10004.30004.10004.30004.19143,200
07 Apr 20214.05004.08004.05004.08003.97703,000
06 Apr 20214.02004.02004.00004.00003.8990500
05 Apr 20213.95003.95003.92003.92003.8210200
01 Apr 20213.94003.94003.94003.94003.8405-
31 Mar 20213.94003.94003.94003.94003.8405-
30 Mar 20213.94003.94003.94003.94003.84052,000
29 Mar 20214.03004.03004.03004.03003.9282-
26 Mar 20214.03004.03004.03004.03003.9282200
25 Mar 20214.03004.03004.03004.03003.92821,100
24 Mar 20214.03004.03004.03004.03003.9282-
23 Mar 20214.10004.10004.03004.03003.9282400
22 Mar 20214.12004.12004.12004.12004.0160300
19 Mar 20213.95004.12003.95004.12004.0160900
18 Mar 20213.97004.05003.90004.05003.94772,800
17 Mar 20214.05004.05003.97003.97003.8698700
16 Mar 20214.00004.00004.00004.00003.89901,300
15 Mar 20214.08004.08004.00004.03003.92822,900
12 Mar 20214.10004.10004.10004.10003.9965700
11 Mar 20214.15004.15004.00004.15004.045225,200
10 Mar 20214.17004.90004.08004.20004.093911,400
09 Mar 20214.35004.90004.10004.17004.064756,000
08 Mar 20214.90004.90004.45004.85004.72752,500
05 Mar 20214.45004.45004.45004.45004.33761,100
04 Mar 20214.55004.55004.31004.31004.2012400
03 Mar 20214.63004.90004.63004.69004.57164,500
02 Mar 20214.75004.75003.55004.25004.14274,700
01 Mar 20214.75004.75004.60004.74004.62032,800
26 Feb 20214.70004.80004.26004.75004.63017,000
25 Feb 20214.50004.70004.50004.69004.57164,700
24 Feb 20214.30004.30004.30004.30004.1914600
23 Feb 20214.70004.90004.55004.55004.43512,500
22 Feb 20214.72004.72004.62004.70004.58138,000
19 Feb 20214.52004.90004.52004.55004.4351800
18 Feb 20214.70004.70004.51004.52004.40593,800
17 Feb 20214.60004.70004.50004.70004.58137,600
16 Feb 20214.60004.70004.60004.60004.48397,400
12 Feb 20214.70004.70004.50004.50004.38642,700
11 Feb 20214.70004.70004.70004.70004.5813600
10 Feb 20214.90004.90004.40004.50004.386420,700
09 Feb 20214.75004.90004.50004.90004.776311,100
08 Feb 20214.32004.32004.32004.32004.2109-
05 Feb 20214.32004.32004.32004.32004.2109-
04 Feb 20214.32004.32004.32004.32004.2109-
03 Feb 20214.90004.90004.32004.32004.2109300
02 Feb 20213.55003.55003.55003.55003.4604-
01 Feb 20213.55003.55003.55003.55003.4604-
29 Jan 20213.55003.55003.55003.55003.4604-
28 Jan 20213.55003.55003.55003.55003.4604-
27 Jan 20213.55003.55003.55003.55003.4604-
26 Jan 20213.55003.55003.55003.55003.4604-
25 Jan 20213.55003.55003.55003.55003.4604-
22 Jan 20213.55003.55003.55003.55003.4604-
21 Jan 20213.55003.55003.55003.55003.4604-
20 Jan 20213.55003.55003.55003.55003.4604-
19 Jan 20213.55003.75003.55003.55003.46041,000
15 Jan 20213.75003.75003.75003.75003.6553-
14 Jan 20213.75003.75003.75003.75003.6553-
13 Jan 20213.75003.75003.75003.75003.65532,000
12 Jan 20213.75003.75003.75003.75003.6553-
11 Jan 20213.75003.75003.75003.75003.6553100
08 Jan 20213.75003.75003.75003.75003.655318,500
07 Jan 20213.75003.75003.75003.75003.6553100
06 Jan 20214.18004.18003.55003.55003.46043,700
05 Jan 20214.00004.00003.85003.85003.7528300
04 Jan 20213.88003.88003.88003.88003.7820-
31 Dec 20203.88003.88003.88003.88003.78201,500
30 Dec 20203.94003.94003.94003.94003.84051,500
29 Dec 20203.75003.75003.75003.75003.6553-
28 Dec 20203.75003.75003.75003.75003.6553500
24 Dec 20203.55003.55003.55003.55003.4604-
23 Dec 20203.80003.80003.55003.55003.46041,700
22 Dec 20203.75003.75003.75003.75003.6553-
21 Dec 20203.75003.75003.75003.75003.6553-
18 Dec 20203.75003.75003.75003.75003.65536,600
17 Dec 20203.75003.75003.75003.75003.6553200
16 Dec 20203.90003.90003.90003.90003.8015500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...