UK markets closed

Standard Life Aberdeen plc (SLFPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.64-0.23 (-2.89%)
At close: 03:50PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20227.837.917.647.647.6410,385
17 Aug 20228.428.428.148.178.171,700
16 Aug 20228.358.698.358.358.351,000
15 Aug 20228.588.758.588.708.706,400
12 Aug 20228.548.588.548.568.561,200
11 Aug 20228.578.648.358.648.645,300
10 Aug 20228.308.488.308.488.481,300
09 Aug 20227.958.087.938.088.084,300
08 Aug 20228.408.418.298.298.29800
05 Aug 20228.398.398.398.398.39300
04 Aug 20228.148.148.148.148.14100
03 Aug 20228.018.017.747.747.74500
02 Aug 20227.848.097.848.098.09900
01 Aug 20228.458.457.908.188.187,200
29 Jul 20228.188.188.188.188.18700
28 Jul 20228.058.058.058.058.05400
27 Jul 20227.547.727.547.727.7212,200
26 Jul 20227.497.507.367.487.482,800
25 Jul 20227.667.727.667.727.723,000
22 Jul 20227.827.857.827.857.856,300
21 Jul 20227.697.997.697.997.9915,800
20 Jul 20227.597.707.437.707.701,100
19 Jul 20227.847.847.637.637.638,900
18 Jul 20227.447.457.447.457.456,800
15 Jul 20227.377.377.307.307.30800
14 Jul 20227.267.267.057.057.053,500
13 Jul 20227.507.507.417.417.41500
12 Jul 20227.707.767.657.707.70600
11 Jul 20227.597.797.587.797.794,100
08 Jul 20228.028.028.028.028.02100
07 Jul 20227.697.967.577.777.771,200
06 Jul 20227.537.817.237.237.233,400
05 Jul 20227.267.307.027.307.301,000
01 Jul 20227.487.487.487.487.48400
30 Jun 20227.968.017.567.567.561,100
29 Jun 20228.008.158.008.158.151,500
28 Jun 20228.208.208.018.018.011,000
27 Jun 20228.418.418.188.188.18500
24 Jun 20228.168.168.168.168.16-
23 Jun 20228.008.178.008.168.162,500
22 Jun 20228.228.228.228.228.22400
21 Jun 20228.168.198.138.178.176,400
17 Jun 20228.008.198.008.198.19500
16 Jun 20228.008.008.008.008.001,300
15 Jun 20228.098.318.008.178.171,300
14 Jun 20228.338.338.108.108.101,000
13 Jun 20228.278.688.168.168.161,200
10 Jun 20228.828.828.828.828.82100
09 Jun 20229.019.019.019.019.01400
08 Jun 20229.389.389.389.389.38200
07 Jun 20229.929.929.929.929.92-
06 Jun 20229.959.959.929.929.92700
03 Jun 20229.759.759.759.759.75-
02 Jun 20229.639.759.579.759.753,100
01 Jun 20229.869.869.869.869.86-
31 May 20229.859.869.859.869.86400
27 May 20229.959.959.959.959.95300
26 May 20229.789.869.789.869.86600
25 May 20229.359.359.359.359.35-
24 May 20229.359.359.359.359.35300
23 May 20229.279.279.279.279.27-
20 May 20229.279.279.279.279.27200
19 May 20229.319.319.319.319.31-
18 May 20229.169.319.169.319.31400
17 May 20229.609.649.509.509.50900
16 May 20229.149.369.149.369.36700
13 May 20229.229.229.229.229.222,600
12 May 20229.019.018.838.838.831,000
11 May 20229.229.229.049.049.043,000
10 May 20228.838.838.838.838.83300
09 May 20228.868.868.838.838.834,500
06 May 20229.039.039.019.019.01400
05 May 20229.229.229.229.229.22-
04 May 20229.189.229.189.229.222,000
03 May 20229.199.199.199.199.19-
02 May 20229.419.419.199.199.192,700
29 Apr 20229.339.339.339.339.331,900
28 Apr 20229.369.369.309.369.363,300
27 Apr 20229.379.449.369.369.36900
26 Apr 20229.819.819.599.599.59800
25 Apr 20229.789.859.789.859.85400
22 Apr 202210.1110.119.999.999.99800
21 Apr 202210.4210.4210.4210.4210.42100
20 Apr 202210.2910.2910.2910.2910.29-
19 Apr 202210.2010.2910.2010.2910.29600
18 Apr 202210.2010.2010.2010.2010.20300
14 Apr 202210.2410.2410.2410.2410.24-
13 Apr 202210.2910.2910.2410.2410.24800
12 Apr 202210.7610.7610.7610.7610.76-
11 Apr 202210.8410.8410.5610.7610.762,000
08 Apr 202210.8410.8510.6710.6710.67900
07 Apr 202210.8010.8010.8010.8010.80800
07 Apr 20220.389 Dividend
06 Apr 202211.5011.5011.5011.5011.11300
05 Apr 202211.3111.3211.0211.0210.651,400
04 Apr 202211.5011.5011.1911.1910.81900
01 Apr 202211.3811.3811.3811.3811.00600
31 Mar 202211.2011.2011.2011.2010.82-
30 Mar 202211.2011.2011.2011.2010.82300
29 Mar 202211.5011.5011.2211.2210.841,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...