317.79p+6.99 (+2.25%)01 Mar 2021, 10:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Standard Life Aberdeen PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 2021316.20p321.20p308.80p310.80p11,639,549
Feb 25, 2021327.70p330.10p321.90p321.90p3,596,805
Feb 24, 2021317.90p327.20p316.50p326.70p3,445,240
Feb 23, 2021326.50p330.70p317.20p321.20p15,580,059
Feb 22, 2021326.50p327.00p319.80p326.20p5,088,207
Feb 19, 2021322.70p326.60p320.00p326.50p4,951,699
Feb 18, 2021321.30p328.90p318.60p320.70p4,355,600
Feb 17, 2021331.60p331.84p321.00p323.00p3,637,293
Feb 16, 2021331.70p333.40p328.49p330.20p2,860,814
Feb 15, 2021322.60p332.80p322.60p331.10p4,144,495
Feb 12, 2021315.60p320.97p314.40p319.80p2,189,794
Feb 11, 2021316.50p318.70p315.20p317.20p2,250,331
Feb 10, 2021321.40p324.90p315.70p317.80p4,860,483
Feb 9, 2021315.70p320.10p314.00p318.80p2,947,923
Feb 8, 2021312.60p319.90p311.70p316.00p2,860,046
Feb 5, 2021313.70p319.10p311.50p313.70p5,693,398
Feb 4, 2021312.20p316.45p311.60p316.30p3,293,391
Feb 3, 2021315.00p317.25p311.20p312.40p2,767,397
Feb 2, 2021305.80p313.90p304.60p313.50p5,411,210
Feb 1, 2021302.00p305.60p300.80p304.10p2,992,920
Jan 29, 2021305.10p307.60p300.90p302.10p5,177,386
Jan 28, 2021305.60p311.70p304.20p311.10p6,993,253
Jan 27, 2021306.70p315.30p303.60p309.70p5,910,810
Jan 26, 2021305.60p310.30p303.00p308.00p2,705,668
Jan 25, 2021307.90p310.80p301.30p302.90p4,441,655
Jan 22, 2021311.00p311.00p305.20p307.90p3,121,228
Jan 21, 2021309.10p314.90p307.80p310.40p4,563,413
Jan 20, 2021299.00p309.10p298.00p309.10p3,679,222
Jan 19, 2021302.80p304.30p295.30p298.30p4,353,456
Jan 18, 2021303.50p307.80p298.95p301.50p2,647,698
Jan 15, 2021305.90p309.90p303.00p304.30p5,154,022
Jan 14, 2021305.00p308.50p303.10p307.90p4,661,348
Jan 13, 2021302.90p306.10p301.70p303.30p13,659,362
Jan 12, 2021299.80p303.30p298.80p301.40p3,010,382
Jan 11, 2021303.60p308.90p297.90p298.20p5,004,057
Jan 8, 2021308.10p309.25p304.30p304.80p3,855,931
Jan 7, 2021306.00p312.12p301.00p306.20p4,457,390
Jan 6, 2021287.00p306.60p287.00p303.70p6,866,210
Jan 5, 2021283.50p292.30p282.00p287.20p3,452,440
Jan 4, 2021285.70p291.90p283.40p286.90p4,225,544
Dec 31, 2020280.80p284.00p279.60p281.30p1,644,684
Dec 30, 2020290.90p295.80p286.50p286.50p2,610,559
Dec 29, 2020293.00p299.00p293.00p293.20p4,287,495
Dec 24, 2020293.50p297.80p289.10p289.70p1,278,429
Dec 23, 2020284.00p289.20p282.60p289.20p2,832,889
Dec 22, 2020277.00p284.90p277.00p283.60p2,999,197
Dec 21, 2020278.80p290.60p271.70p280.00p5,201,930
Dec 18, 2020287.10p291.20p285.30p286.20p11,859,804
Dec 17, 2020291.40p295.90p288.10p288.30p7,221,502
Dec 16, 2020288.90p296.30p288.20p289.10p14,004,276
Showing 1 to 50 of 252