Standard Life plc (BST:1BF)
Germany · Delayed Price · Currency is EUR 8.22
+0.32 (4.02%)
At close: Apr 8, 2026
BST:1BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8.35 | 8.63 | 8.35 | 8.54 | 8.22 | 4.02% | 2,340 |
| Apr 7, 2026 | 8.07 | 8.30 | 8.07 | 8.21 | 7.90 | 0.24% | 2,100 |
| Apr 2, 2026 | 8.17 | 8.19 | 7.99 | 8.19 | 7.88 | -1.68% | 1,081 |
| Apr 1, 2026 | 7.88 | 8.38 | 7.88 | 8.33 | 8.02 | 5.98% | 1,625 |
| Mar 31, 2026 | 7.95 | 7.99 | 7.72 | 7.86 | 7.56 | -0.25% | 1,150 |
| Mar 30, 2026 | 7.63 | 7.92 | 7.62 | 7.88 | 7.58 | 3.34% | 400 |
| Mar 27, 2026 | 7.86 | 7.86 | 7.63 | 7.63 | 7.34 | -2.49% | 4,000 |
| Mar 26, 2026 | 7.92 | 7.93 | 7.76 | 7.82 | 7.53 | -1.88% | 1,200 |
| Mar 25, 2026 | 7.80 | 8.11 | 7.76 | 7.97 | 7.67 | 2.57% | 1,500 |
| Mar 24, 2026 | 7.76 | 7.79 | 7.51 | 7.77 | 7.48 | 0.13% | 1,000 |
| Mar 23, 2026 | 7.60 | 7.82 | 7.33 | 7.76 | 7.47 | 2.31% | 6,400 |
| Mar 20, 2026 | 8.13 | 8.13 | 7.48 | 7.59 | 7.30 | -6.59% | 8,510 |
| Mar 19, 2026 | 8.06 | 8.12 | 7.78 | 8.12 | 7.81 | -0.79% | 3,609 |
| Mar 18, 2026 | 8.13 | 8.32 | 8.11 | 8.19 | 7.88 | 0.99% | 1,600 |
| Mar 17, 2026 | 8.01 | 8.11 | 8.01 | 8.11 | 7.80 | 0.62% | - |
| Mar 16, 2026 | 8.53 | 8.53 | 7.75 | 8.06 | 7.75 | -4.73% | 9,825 |
| Mar 13, 2026 | 8.13 | 8.51 | 8.00 | 8.46 | 8.14 | 4.06% | 14,894 |
| Mar 12, 2026 | 8.12 | 8.18 | 8.07 | 8.13 | 7.82 | -0.79% | - |
| Mar 11, 2026 | 8.15 | 8.21 | 8.06 | 8.19 | 7.88 | 0.86% | - |
| Mar 10, 2026 | 8.09 | 8.28 | 8.08 | 8.12 | 7.81 | 0.19% | - |
| Mar 9, 2026 | 8.02 | 8.12 | 7.96 | 8.11 | 7.80 | -2.41% | 2,240 |
| Mar 6, 2026 | 8.49 | 8.50 | 8.25 | 8.31 | 7.99 | -1.66% | 1,000 |
| Mar 5, 2026 | 8.59 | 8.59 | 8.32 | 8.45 | 8.13 | -1.69% | 2,700 |
| Mar 4, 2026 | 8.24 | 8.70 | 8.24 | 8.59 | 8.27 | 3.87% | 1,611 |
| Mar 3, 2026 | 8.79 | 8.79 | 8.24 | 8.27 | 7.96 | -5.65% | - |
| Mar 2, 2026 | 8.67 | 8.79 | 8.53 | 8.77 | 8.43 | 0.81% | 16,500 |
| Feb 27, 2026 | 8.77 | 8.90 | 8.70 | 8.70 | 8.37 | -0.97% | 10,000 |
| Feb 26, 2026 | 8.65 | 8.92 | 8.65 | 8.78 | 8.45 | 1.15% | 3,500 |
| Feb 25, 2026 | 8.63 | 8.82 | 8.59 | 8.68 | 8.35 | 0.64% | 3,611 |
| Feb 24, 2026 | 8.69 | 8.70 | 8.59 | 8.63 | 8.30 | -0.52% | 1,000 |
| Feb 23, 2026 | 9.10 | 9.10 | 8.63 | 8.67 | 8.34 | -2.20% | 1,500 |
| Feb 20, 2026 | 8.80 | 8.88 | 8.72 | 8.87 | 8.53 | 0.74% | - |
| Feb 19, 2026 | 8.84 | 8.88 | 8.70 | 8.80 | 8.47 | -0.40% | 1,200 |
| Feb 18, 2026 | 8.84 | 8.85 | 8.71 | 8.84 | 8.50 | 0.11% | - |
| Feb 17, 2026 | 8.54 | 8.83 | 8.51 | 8.83 | 8.49 | 2.86% | - |
| Feb 16, 2026 | 8.54 | 8.61 | 8.53 | 8.58 | 8.26 | 0.82% | 2,400 |
| Feb 13, 2026 | 8.50 | 8.71 | 8.46 | 8.51 | 8.19 | 0.06% | 2,000 |
| Feb 12, 2026 | 8.53 | 8.62 | 8.46 | 8.51 | 8.18 | -0.06% | - |
| Feb 11, 2026 | 8.56 | 8.61 | 8.42 | 8.51 | 8.19 | -0.53% | 3,250 |
| Feb 10, 2026 | 8.43 | 8.64 | 8.36 | 8.56 | 8.23 | 1.42% | 1,600 |
| Feb 9, 2026 | 8.67 | 8.74 | 8.37 | 8.44 | 8.12 | -2.32% | 200 |
| Feb 6, 2026 | 8.61 | 8.72 | 8.59 | 8.64 | 8.31 | 0.70% | - |
| Feb 5, 2026 | 8.71 | 8.77 | 8.57 | 8.58 | 8.25 | -1.66% | 300 |
| Feb 4, 2026 | 8.69 | 8.98 | 8.69 | 8.72 | 8.39 | 0.17% | 223 |
| Feb 3, 2026 | 8.69 | 8.82 | 8.61 | 8.71 | 8.38 | -0.34% | 1,730 |
| Feb 2, 2026 | 8.60 | 8.74 | 8.56 | 8.74 | 8.41 | 1.10% | 8,174 |
| Jan 30, 2026 | 8.61 | 8.67 | 8.60 | 8.64 | 8.31 | -0.06% | 6,400 |
| Jan 29, 2026 | 8.53 | 8.66 | 8.52 | 8.65 | 8.32 | 1.47% | 225 |
| Jan 28, 2026 | 8.61 | 8.74 | 8.45 | 8.52 | 8.20 | -0.47% | 2,375 |
| Jan 27, 2026 | 8.30 | 8.67 | 8.29 | 8.56 | 8.24 | 3.13% | 14,000 |