Standard Life Aberdeen plc (SLFPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 400 |
| 05 Jul 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 01 Jul 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 30 Jun 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,400 |
| 29 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 3,400 |
| 28 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 900 |
| 27 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 24 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 23 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1,700 |
| 22 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 21 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 17 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 7,400 |
| 16 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 15 Jun 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 200 |
| 14 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 13 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 10 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 09 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 08 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 07 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 06 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 03 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 02 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 01 Jun 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,100 |
| 31 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 27 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 26 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 25 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 24 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 23 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 20 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 19 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 18 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 17 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 16 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 13 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 5,000 |
| 12 May 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 11 May 2022 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | 2.2800 | 29,500 |
| 10 May 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 09 May 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,800 |
| 06 May 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 100 |
| 05 May 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 04 May 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 03 May 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 02 May 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 29 Apr 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,400 |
| 28 Apr 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 27 Apr 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 11,400 |
| 26 Apr 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 25 Apr 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 22 Apr 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 21 Apr 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 100 |
| 20 Apr 2022 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 19 Apr 2022 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2,000 |
| 18 Apr 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 14 Apr 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 300 |
| 13 Apr 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 12 Apr 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 11 Apr 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 08 Apr 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 4,300 |
| 07 Apr 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 100 |
| 06 Apr 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 05 Apr 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1,400 |
| 04 Apr 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 01 Apr 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 31 Mar 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 31,400 |
| 30 Mar 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 29 Mar 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 28 Mar 2022 | 2.6000 | 2.7200 | 2.6000 | 2.7200 | 2.7200 | 3,000 |
| 25 Mar 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 24 Mar 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 74,900 |
| 23 Mar 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 22 Mar 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 16,300 |
| 21 Mar 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 18 Mar 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 400 |
| 17 Mar 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 100 |
| 16 Mar 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 15 Mar 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 14 Mar 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 100 |
| 11 Mar 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 10 Mar 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 14,900 |
| 09 Mar 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 6,500 |
| 08 Mar 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 07 Mar 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 4,500 |
| 04 Mar 2022 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 9,000 |
| 03 Mar 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 100 |
| 02 Mar 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 01 Mar 2022 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 1,100 |
| 28 Feb 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 25 Feb 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 4,000 |
| 24 Feb 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 23 Feb 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 22 Feb 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 200 |
| 18 Feb 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 17 Feb 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 16 Feb 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 74,900 |
| 15 Feb 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 500 |
| 14 Feb 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 300 |
| 11 Feb 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 37,600 |
| 10 Feb 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
