Standard Life plc (BST:1BF)
Germany · Delayed Price · Currency is EUR 9.00
+0.13 (1.47%)
At close: Jun 9, 2026
BST:1BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 8.80 | 9.08 | 8.79 | 9.01 | 9.01 | 1.52% | 811 |
| Jun 8, 2026 | 8.65 | 8.90 | 8.65 | 8.87 | 8.87 | 2.19% | 1,111 |
| Jun 5, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.42% | - |
| Jun 4, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.50% | - |
| Jun 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -3.77% | - |
| Jun 2, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.55% | - |
| Jun 1, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| May 29, 2026 | 9.14 | 9.14 | 8.99 | 9.07 | 9.07 | -0.87% | - |
| May 28, 2026 | 9.21 | 9.23 | 9.15 | 9.15 | 9.15 | -1.19% | - |
| May 27, 2026 | 9.20 | 9.34 | 9.19 | 9.26 | 9.26 | 0.54% | 6,900 |
| May 26, 2026 | 9.25 | 9.33 | 9.15 | 9.21 | 9.21 | -0.70% | 1,000 |
| May 25, 2026 | 9.27 | 9.45 | 9.26 | 9.27 | 9.27 | 1.31% | 500 |
| May 22, 2026 | 9.16 | 9.30 | 9.15 | 9.15 | 9.15 | -0.60% | 1,622 |
| May 21, 2026 | 9.01 | 9.26 | 9.01 | 9.21 | 9.21 | 2.22% | 250 |
| May 20, 2026 | 9.01 | 9.13 | 9.01 | 9.01 | 9.01 | 0.06% | - |
| May 19, 2026 | 9.01 | 9.10 | 9.00 | 9.00 | 9.00 | -0.39% | 1,250 |
| May 18, 2026 | 8.76 | 9.04 | 8.73 | 9.04 | 9.04 | 2.50% | 1,300 |
| May 15, 2026 | 8.87 | 8.93 | 8.79 | 8.82 | 8.82 | -0.23% | 1,800 |
| May 14, 2026 | 8.67 | 8.89 | 8.67 | 8.84 | 8.84 | 2.02% | - |
| May 13, 2026 | 8.68 | 8.69 | 8.53 | 8.66 | 8.66 | 0.17% | 1,000 |
| May 12, 2026 | 8.94 | 8.94 | 8.54 | 8.65 | 8.65 | -3.30% | 3,300 |
| May 11, 2026 | 8.82 | 9.08 | 8.78 | 8.94 | 8.94 | 1.30% | 480 |
| May 8, 2026 | 8.86 | 8.87 | 8.71 | 8.83 | 8.83 | -0.34% | - |
| May 7, 2026 | 8.82 | 8.97 | 8.80 | 8.86 | 8.86 | 0.51% | - |
| May 6, 2026 | 8.76 | 8.92 | 8.72 | 8.81 | 8.81 | 1.97% | 1,500 |
| May 5, 2026 | 8.76 | 8.81 | 8.58 | 8.64 | 8.64 | -1.59% | - |
| May 4, 2026 | 8.86 | 8.97 | 8.66 | 8.78 | 8.78 | 0.11% | - |
| Apr 30, 2026 | 8.58 | 8.80 | 8.52 | 8.77 | 8.77 | 1.10% | - |
| Apr 29, 2026 | 8.98 | 8.99 | 8.56 | 8.68 | 8.68 | -3.02% | 451 |
| Apr 28, 2026 | 8.99 | 9.00 | 8.80 | 8.95 | 8.95 | -0.45% | 300 |
| Apr 27, 2026 | 8.73 | 8.99 | 8.72 | 8.99 | 8.99 | 2.22% | - |
| Apr 24, 2026 | 8.81 | 9.10 | 8.79 | 8.79 | 8.79 | -0.11% | 2,200 |
| Apr 23, 2026 | 8.87 | 8.98 | 8.72 | 8.80 | 8.80 | -1.57% | - |
| Apr 22, 2026 | 8.80 | 9.07 | 8.80 | 8.94 | 8.94 | 2.70% | 1,111 |
| Apr 21, 2026 | 8.66 | 8.99 | 8.64 | 8.71 | 8.71 | 0.87% | 5,280 |
| Apr 20, 2026 | 8.48 | 8.68 | 8.47 | 8.63 | 8.63 | 0.76% | 1,600 |
| Apr 17, 2026 | 8.54 | 8.76 | 8.54 | 8.57 | 8.57 | 0.41% | 2,600 |
| Apr 16, 2026 | 8.25 | 8.63 | 8.24 | 8.53 | 8.53 | 4.53% | 477 |
| Apr 15, 2026 | 8.03 | 8.36 | 8.03 | 8.16 | 8.16 | -0.55% | 8,400 |
| Apr 14, 2026 | 8.15 | 8.23 | 8.15 | 8.21 | 8.21 | 0.61% | - |
| Apr 13, 2026 | 8.10 | 8.16 | 7.99 | 8.16 | 8.16 | -0.67% | - |
| Apr 10, 2026 | 8.01 | 8.21 | 8.00 | 8.21 | 8.21 | -0.24% | 600 |
| Apr 9, 2026 | 8.27 | 8.28 | 8.05 | 8.23 | 8.23 | 0.14% | 5,902 |
| 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 |