UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 +2.27 (+2.58%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,588.27 -59.68 (-0.30%)
Standard Life Aberdeen plc (SLFPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 7.83 | 7.91 | 7.64 | 7.64 | 7.64 | 10,385 |
| 17 Aug 2022 | 8.42 | 8.42 | 8.14 | 8.17 | 8.17 | 1,700 |
| 16 Aug 2022 | 8.35 | 8.69 | 8.35 | 8.35 | 8.35 | 1,000 |
| 15 Aug 2022 | 8.58 | 8.75 | 8.58 | 8.70 | 8.70 | 6,400 |
| 12 Aug 2022 | 8.54 | 8.58 | 8.54 | 8.56 | 8.56 | 1,200 |
| 11 Aug 2022 | 8.57 | 8.64 | 8.35 | 8.64 | 8.64 | 5,300 |
| 10 Aug 2022 | 8.30 | 8.48 | 8.30 | 8.48 | 8.48 | 1,300 |
| 09 Aug 2022 | 7.95 | 8.08 | 7.93 | 8.08 | 8.08 | 4,300 |
| 08 Aug 2022 | 8.40 | 8.41 | 8.29 | 8.29 | 8.29 | 800 |
| 05 Aug 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 300 |
| 04 Aug 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 100 |
| 03 Aug 2022 | 8.01 | 8.01 | 7.74 | 7.74 | 7.74 | 500 |
| 02 Aug 2022 | 7.84 | 8.09 | 7.84 | 8.09 | 8.09 | 900 |
| 01 Aug 2022 | 8.45 | 8.45 | 7.90 | 8.18 | 8.18 | 7,200 |
| 29 Jul 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 700 |
| 28 Jul 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 400 |
| 27 Jul 2022 | 7.54 | 7.72 | 7.54 | 7.72 | 7.72 | 12,200 |
| 26 Jul 2022 | 7.49 | 7.50 | 7.36 | 7.48 | 7.48 | 2,800 |
| 25 Jul 2022 | 7.66 | 7.72 | 7.66 | 7.72 | 7.72 | 3,000 |
| 22 Jul 2022 | 7.82 | 7.85 | 7.82 | 7.85 | 7.85 | 6,300 |
| 21 Jul 2022 | 7.69 | 7.99 | 7.69 | 7.99 | 7.99 | 15,800 |
| 20 Jul 2022 | 7.59 | 7.70 | 7.43 | 7.70 | 7.70 | 1,100 |
| 19 Jul 2022 | 7.84 | 7.84 | 7.63 | 7.63 | 7.63 | 8,900 |
| 18 Jul 2022 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 6,800 |
| 15 Jul 2022 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | 800 |
| 14 Jul 2022 | 7.26 | 7.26 | 7.05 | 7.05 | 7.05 | 3,500 |
| 13 Jul 2022 | 7.50 | 7.50 | 7.41 | 7.41 | 7.41 | 500 |
| 12 Jul 2022 | 7.70 | 7.76 | 7.65 | 7.70 | 7.70 | 600 |
| 11 Jul 2022 | 7.59 | 7.79 | 7.58 | 7.79 | 7.79 | 4,100 |
| 08 Jul 2022 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 100 |
| 07 Jul 2022 | 7.69 | 7.96 | 7.57 | 7.77 | 7.77 | 1,200 |
| 06 Jul 2022 | 7.53 | 7.81 | 7.23 | 7.23 | 7.23 | 3,400 |
| 05 Jul 2022 | 7.26 | 7.30 | 7.02 | 7.30 | 7.30 | 1,000 |
| 01 Jul 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 400 |
| 30 Jun 2022 | 7.96 | 8.01 | 7.56 | 7.56 | 7.56 | 1,100 |
| 29 Jun 2022 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1,500 |
| 28 Jun 2022 | 8.20 | 8.20 | 8.01 | 8.01 | 8.01 | 1,000 |
| 27 Jun 2022 | 8.41 | 8.41 | 8.18 | 8.18 | 8.18 | 500 |
| 24 Jun 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 23 Jun 2022 | 8.00 | 8.17 | 8.00 | 8.16 | 8.16 | 2,500 |
| 22 Jun 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 400 |
| 21 Jun 2022 | 8.16 | 8.19 | 8.13 | 8.17 | 8.17 | 6,400 |
| 17 Jun 2022 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | 500 |
| 16 Jun 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,300 |
| 15 Jun 2022 | 8.09 | 8.31 | 8.00 | 8.17 | 8.17 | 1,300 |
| 14 Jun 2022 | 8.33 | 8.33 | 8.10 | 8.10 | 8.10 | 1,000 |
| 13 Jun 2022 | 8.27 | 8.68 | 8.16 | 8.16 | 8.16 | 1,200 |
| 10 Jun 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 100 |
| 09 Jun 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
| 08 Jun 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 200 |
| 07 Jun 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 06 Jun 2022 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | 700 |
| 03 Jun 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 02 Jun 2022 | 9.63 | 9.75 | 9.57 | 9.75 | 9.75 | 3,100 |
| 01 Jun 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 31 May 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 400 |
| 27 May 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 300 |
| 26 May 2022 | 9.78 | 9.86 | 9.78 | 9.86 | 9.86 | 600 |
| 25 May 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 24 May 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 300 |
| 23 May 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 20 May 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 200 |
| 19 May 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 18 May 2022 | 9.16 | 9.31 | 9.16 | 9.31 | 9.31 | 400 |
| 17 May 2022 | 9.60 | 9.64 | 9.50 | 9.50 | 9.50 | 900 |
| 16 May 2022 | 9.14 | 9.36 | 9.14 | 9.36 | 9.36 | 700 |
| 13 May 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2,600 |
| 12 May 2022 | 9.01 | 9.01 | 8.83 | 8.83 | 8.83 | 1,000 |
| 11 May 2022 | 9.22 | 9.22 | 9.04 | 9.04 | 9.04 | 3,000 |
| 10 May 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 300 |
| 09 May 2022 | 8.86 | 8.86 | 8.83 | 8.83 | 8.83 | 4,500 |
| 06 May 2022 | 9.03 | 9.03 | 9.01 | 9.01 | 9.01 | 400 |
| 05 May 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 04 May 2022 | 9.18 | 9.22 | 9.18 | 9.22 | 9.22 | 2,000 |
| 03 May 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 02 May 2022 | 9.41 | 9.41 | 9.19 | 9.19 | 9.19 | 2,700 |
| 29 Apr 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1,900 |
| 28 Apr 2022 | 9.36 | 9.36 | 9.30 | 9.36 | 9.36 | 3,300 |
| 27 Apr 2022 | 9.37 | 9.44 | 9.36 | 9.36 | 9.36 | 900 |
| 26 Apr 2022 | 9.81 | 9.81 | 9.59 | 9.59 | 9.59 | 800 |
| 25 Apr 2022 | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | 400 |
| 22 Apr 2022 | 10.11 | 10.11 | 9.99 | 9.99 | 9.99 | 800 |
| 21 Apr 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 100 |
| 20 Apr 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 19 Apr 2022 | 10.20 | 10.29 | 10.20 | 10.29 | 10.29 | 600 |
| 18 Apr 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 300 |
| 14 Apr 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 13 Apr 2022 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | 800 |
| 12 Apr 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 11 Apr 2022 | 10.84 | 10.84 | 10.56 | 10.76 | 10.76 | 2,000 |
| 08 Apr 2022 | 10.84 | 10.85 | 10.67 | 10.67 | 10.67 | 900 |
| 07 Apr 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 800 |
| 07 Apr 2022 | 0.389 Dividend | |||||
| 06 Apr 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.11 | 300 |
| 05 Apr 2022 | 11.31 | 11.32 | 11.02 | 11.02 | 10.65 | 1,400 |
| 04 Apr 2022 | 11.50 | 11.50 | 11.19 | 11.19 | 10.81 | 900 |
| 01 Apr 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.00 | 600 |
| 31 Mar 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 10.82 | - |
| 30 Mar 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 10.82 | 300 |
| 29 Mar 2022 | 11.50 | 11.50 | 11.22 | 11.22 | 10.84 | 1,300 |
| *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.
