Standard Life plc (BST:1BF)
Germany · Delayed Price · Currency is EUR 10.59
+0.13 (1.24%)
At close: Jul 20, 2026
BST:1BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.46 | 10.69 | 10.42 | 10.59 | 10.59 | 1.24% | 1,100 |
| Jul 17, 2026 | 10.61 | 10.70 | 10.46 | 10.46 | 10.46 | -1.41% | - |
| Jul 16, 2026 | 10.58 | 10.61 | 10.52 | 10.61 | 10.61 | 0.09% | 1,700 |
| Jul 15, 2026 | 10.38 | 10.60 | 10.18 | 10.60 | 10.60 | 2.32% | - |
| Jul 14, 2026 | 10.18 | 10.39 | 10.15 | 10.36 | 10.36 | 1.77% | 1,500 |
| Jul 13, 2026 | 10.13 | 10.25 | 10.05 | 10.18 | 10.18 | -0.68% | - |
| Jul 10, 2026 | 10.22 | 10.41 | 10.22 | 10.25 | 10.25 | 1.28% | 500 |
| Jul 9, 2026 | 9.78 | 10.21 | 9.78 | 10.12 | 10.12 | 3.37% | 300 |
| Jul 8, 2026 | 10.05 | 10.05 | 9.79 | 9.79 | 9.79 | -2.39% | 59 |
| Jul 7, 2026 | 9.97 | 10.11 | 9.96 | 10.03 | 10.03 | 0.30% | 59 |
| Jul 6, 2026 | 10.02 | 10.07 | 9.97 | 10.00 | 10.00 | -0.20% | - |
| Jul 3, 2026 | 9.92 | 10.11 | 9.87 | 10.02 | 10.02 | 1.31% | - |
| Jul 2, 2026 | 9.88 | 9.98 | 9.81 | 9.89 | 9.89 | 0.15% | 2,500 |
| Jul 1, 2026 | 9.60 | 9.89 | 9.59 | 9.88 | 9.88 | 2.65% | - |
| Jun 30, 2026 | 9.70 | 9.70 | 9.57 | 9.62 | 9.62 | -0.67% | - |
| Jun 29, 2026 | 9.76 | 9.78 | 9.57 | 9.69 | 9.69 | -0.26% | - |
| Jun 26, 2026 | 9.61 | 9.75 | 9.61 | 9.71 | 9.71 | -0.72% | - |
| Jun 25, 2026 | 9.61 | 9.80 | 9.61 | 9.78 | 9.78 | 1.56% | - |
| Jun 24, 2026 | 9.55 | 9.74 | 9.48 | 9.63 | 9.63 | 0.16% | 108 |
| Jun 23, 2026 | 9.50 | 9.63 | 9.39 | 9.62 | 9.62 | 0.42% | 1,200 |
| Jun 22, 2026 | 9.31 | 9.70 | 9.31 | 9.58 | 9.58 | 2.96% | 3,600 |
| Jun 19, 2026 | 9.22 | 9.33 | 9.22 | 9.30 | 9.30 | 0.32% | - |
| Jun 18, 2026 | 9.24 | 9.41 | 9.21 | 9.27 | 9.27 | 0.76% | 858 |
| Jun 17, 2026 | 9.21 | 9.24 | 9.20 | 9.20 | 9.20 | -0.05% | - |
| Jun 16, 2026 | 9.36 | 9.38 | 9.21 | 9.21 | 9.21 | -1.55% | - |
| Jun 15, 2026 | 9.38 | 9.38 | 9.21 | 9.35 | 9.35 | 0.97% | 11,020 |
| Jun 12, 2026 | 9.15 | 9.28 | 9.14 | 9.26 | 9.26 | 1.09% | - |
| Jun 11, 2026 | 8.90 | 9.20 | 8.90 | 9.16 | 9.16 | 3.68% | 4,004 |
| Jun 10, 2026 | 9.01 | 9.04 | 8.83 | 8.84 | 8.84 | -1.89% | 2,110 |
| 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 |