Advertisement
U.S. Markets open in 41 mins

abrdn plc (SLFPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
6.970.00 (0.00%)
At close: 03:00PM EST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 2024------
Nov 15, 20246.996.996.976.976.97300
Nov 14, 20246.946.946.946.946.941,600
Nov 13, 20246.846.846.846.846.84300
Nov 12, 20246.926.926.926.926.92-
Nov 11, 20246.926.926.926.926.92-
Nov 08, 20246.926.926.926.926.92-
Nov 07, 20246.926.926.926.926.92-
Nov 06, 20246.926.926.926.926.92200
Nov 05, 20246.956.956.956.956.95-
Nov 04, 20246.826.956.826.956.951,300
Nov 01, 20246.806.806.806.806.80100
Oct 31, 20246.876.876.706.706.70400
Oct 30, 20247.017.176.856.856.85500
Oct 29, 20247.027.027.027.027.02-
Oct 28, 20247.027.027.027.027.02300
Oct 25, 20247.807.807.807.807.80-
Oct 24, 20248.058.057.807.807.803,200
Oct 23, 20248.228.228.228.228.22-
Oct 22, 20248.228.228.228.228.22-
Oct 21, 20248.228.228.228.228.22-
Oct 18, 20248.228.228.228.228.22-
Oct 17, 20248.228.228.228.228.22-
Oct 16, 20248.228.228.228.228.22-
Oct 15, 20248.228.228.228.228.22-
Oct 14, 20248.228.228.228.228.22-
Oct 11, 20248.228.228.228.228.22-
Oct 10, 20248.228.228.228.228.22-
Oct 09, 20248.228.228.228.228.22-
Oct 08, 20248.228.228.228.228.228,700
Oct 07, 20248.228.228.228.228.22-
Oct 04, 20248.228.228.228.228.22-
Oct 03, 20248.228.228.228.228.22-
Oct 02, 20248.228.228.228.228.22200
Oct 01, 20247.907.907.907.907.90100
Sep 30, 20247.907.907.907.907.90-
Sep 27, 20247.907.907.907.907.90-
Sep 26, 20247.907.907.907.907.90-
Sep 25, 20247.907.907.907.907.90-
Sep 24, 20247.907.907.907.907.90-
Sep 23, 20247.907.907.907.907.90-
Sep 20, 20247.907.907.907.907.90400
Sep 19, 20248.108.108.108.108.10100
Sep 18, 20247.707.707.707.707.70-
Sep 17, 20247.707.707.707.707.70-
Sep 16, 20247.807.807.707.707.70300
Sep 13, 20247.667.667.667.667.66-
Sep 12, 20247.487.667.487.667.66300
Sep 11, 20247.677.677.677.677.67-
Sep 10, 20247.677.677.677.677.67-
Sep 09, 20247.677.677.677.677.671,000
Sep 06, 20247.777.777.777.777.77-
Sep 05, 20247.777.777.777.777.77-
Sep 04, 20247.807.807.777.777.77200
Sep 03, 20247.877.877.877.877.87-
Aug 30, 20247.877.877.877.877.87-
Aug 29, 20247.877.877.877.877.871,000
Aug 28, 20247.747.747.747.747.74-
Aug 27, 20247.747.747.747.747.74-
Aug 26, 20247.747.747.747.747.74-
Aug 23, 20247.747.747.747.747.74-
Aug 22, 20247.747.747.747.747.74-
Aug 21, 20247.747.747.747.747.74-
Aug 20, 20247.747.747.747.747.74-
Aug 19, 20247.747.747.747.747.74-
Aug 16, 20247.747.747.747.747.74-
Aug 15, 20247.747.747.747.747.74-
Aug 14, 20247.747.747.747.747.74-
Aug 13, 20247.747.747.747.747.74-
Aug 12, 20247.747.747.747.747.74-
Aug 09, 20247.747.747.747.747.74-
Aug 08, 20247.747.747.747.747.74-
Aug 07, 20247.747.747.747.747.74200
Aug 06, 20248.628.628.628.628.62-
Aug 05, 20248.628.628.628.628.62-
Aug 02, 20248.628.628.628.628.62-
Aug 01, 20248.628.628.628.628.62-
Jul 31, 20248.628.628.628.628.62-
Jul 30, 20248.628.628.628.628.62-
Jul 29, 20248.628.628.628.628.62-
Jul 26, 20248.628.628.628.628.62-
Jul 25, 20248.628.628.628.628.62-
Jul 24, 20248.628.628.628.628.62-
Jul 23, 20248.628.628.628.628.62-
Jul 22, 20248.628.628.628.628.62500
Jul 19, 20248.438.438.438.438.43-
Jul 18, 20248.438.438.438.438.43-
Jul 17, 20248.438.438.438.438.43-
Jul 16, 20248.438.438.438.438.43-
Jul 15, 20248.438.438.438.438.43-
Jul 12, 20248.438.438.438.438.43-
Jul 11, 20248.438.438.438.438.43100
Jul 10, 20248.438.438.438.438.43300
Jul 09, 20248.108.108.108.108.10-
Jul 08, 20248.108.108.108.108.10200
Jul 05, 20248.058.118.058.118.113,200
Jul 03, 20247.397.397.397.397.39-
Jul 02, 20247.397.397.397.397.39-
Jul 01, 20247.397.397.397.397.39100
Jun 28, 20247.397.397.397.397.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...