Standard Life plc (LON:SDLF)
London · Delayed Price · Currency is GBP · Price in GBX 663.50
-7.00 (-1.04%)
Mar 27, 2026, 5:05 PM GMT
Standard Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 675.50 | 678.50 | 659.38 | 662.50 | - | -1.19% | 1,006,263 |
| Mar 26, 2026 | 674.00 | 678.00 | 666.00 | 670.50 | 670.50 | -0.74% | 2,438,430 |
| Mar 25, 2026 | 663.00 | 680.50 | 663.00 | 675.50 | 675.50 | 2.74% | 2,508,703 |
| Mar 24, 2026 | 656.00 | 662.50 | 647.39 | 657.50 | 657.50 | 0.54% | 4,393,116 |
| Mar 23, 2026 | 650.00 | 673.50 | 633.50 | 654.00 | 654.00 | -1.21% | 4,380,890 |
| Mar 20, 2026 | 672.00 | 683.28 | 653.50 | 662.00 | 662.00 | -0.75% | 8,915,669 |
| Mar 19, 2026 | 696.00 | 696.00 | 667.00 | 667.00 | 667.00 | -4.30% | 3,846,541 |
| Mar 18, 2026 | 703.50 | 708.50 | 697.00 | 697.00 | 697.00 | -0.36% | 2,456,490 |
| Mar 17, 2026 | 687.00 | 699.50 | 686.50 | 699.50 | 699.50 | 1.67% | 3,203,972 |
| Mar 16, 2026 | 697.50 | 697.50 | 666.50 | 688.00 | 688.00 | -0.43% | 3,950,555 |
| Mar 13, 2026 | 689.50 | 703.50 | 685.00 | 691.00 | 691.00 | -0.36% | 2,420,541 |
| Mar 12, 2026 | 695.50 | 702.00 | 691.50 | 693.50 | 693.50 | -0.93% | 2,099,034 |
| Mar 11, 2026 | 700.00 | 706.00 | 695.50 | 700.00 | 700.00 | -0.85% | 1,421,068 |
| Mar 10, 2026 | 707.00 | 719.00 | 705.50 | 706.00 | 706.00 | 2.24% | 2,187,320 |
| Mar 9, 2026 | 700.00 | 700.00 | 676.50 | 690.50 | 690.50 | -2.95% | 3,299,746 |
| Mar 6, 2026 | 727.50 | 728.00 | 703.50 | 711.50 | 711.50 | -2.00% | 2,012,201 |
| Mar 5, 2026 | 733.00 | 739.00 | 722.00 | 726.00 | 726.00 | -0.75% | 1,696,397 |
| Mar 4, 2026 | 713.00 | 733.00 | 710.00 | 731.50 | 731.50 | 2.59% | 2,607,225 |
| Mar 3, 2026 | 741.50 | 743.00 | 710.50 | 713.00 | 713.00 | -4.17% | 2,658,643 |
| Mar 2, 2026 | 752.50 | 757.00 | 740.50 | 744.00 | 744.00 | -3.00% | 2,334,143 |
| Feb 27, 2026 | 765.50 | 774.50 | 761.00 | 767.00 | 767.00 | 0.07% | 2,401,822 |
| Feb 26, 2026 | 757.00 | 766.50 | 748.50 | 766.50 | 766.50 | 1.32% | 1,301,056 |
| Feb 25, 2026 | 747.00 | 758.50 | 740.50 | 756.50 | 756.50 | 2.09% | 1,673,280 |
| Feb 24, 2026 | 753.50 | 754.90 | 741.00 | 741.00 | 741.00 | -1.92% | 2,348,217 |
| Feb 23, 2026 | 767.00 | 774.50 | 748.83 | 755.50 | 755.50 | -1.56% | 1,993,609 |
| Feb 20, 2026 | 764.50 | 770.50 | 762.00 | 767.50 | 767.50 | 0.85% | 2,327,286 |
| Feb 19, 2026 | 764.00 | 764.50 | 755.00 | 761.00 | 761.00 | -0.07% | 1,003,546 |
| Feb 18, 2026 | 760.00 | 764.50 | 755.00 | 761.50 | 761.50 | 0.26% | 1,164,481 |
| Feb 17, 2026 | 748.50 | 759.50 | 744.00 | 759.50 | 759.50 | 1.74% | 1,438,843 |
| Feb 16, 2026 | 741.00 | 748.00 | 738.50 | 746.50 | 746.50 | 1.08% | 1,111,224 |
| Feb 13, 2026 | 748.00 | 754.00 | 735.00 | 738.50 | 738.50 | -0.81% | 3,052,374 |
| Feb 12, 2026 | 737.50 | 750.50 | 734.00 | 744.50 | 744.50 | 1.50% | 1,943,148 |
| Feb 11, 2026 | 733.50 | 739.50 | 728.50 | 733.50 | 733.50 | 0.20% | 2,738,760 |
| Feb 10, 2026 | 732.00 | 740.00 | 726.00 | 732.00 | 732.00 | -0.68% | 3,241,481 |
| Feb 9, 2026 | 750.50 | 754.00 | 724.50 | 737.00 | 737.00 | -1.54% | 2,343,668 |
| Feb 6, 2026 | 747.00 | 755.00 | 745.50 | 748.50 | 748.50 | -0.13% | 1,228,463 |
| Feb 5, 2026 | 755.00 | 758.50 | 745.15 | 749.50 | 749.50 | -0.66% | 1,271,703 |
| Feb 4, 2026 | 754.00 | 768.00 | 752.00 | 754.50 | 754.50 | 0.40% | 2,791,247 |
| Feb 3, 2026 | 751.00 | 752.50 | 742.00 | 751.50 | 751.50 | 0.47% | 1,502,310 |
| Feb 2, 2026 | 737.50 | 750.00 | 734.00 | 748.00 | 748.00 | 1.15% | 1,674,770 |
| Jan 30, 2026 | 740.00 | 746.50 | 735.00 | 739.50 | 739.50 | -0.34% | 2,381,548 |
| Jan 29, 2026 | 745.00 | 748.00 | 739.00 | 742.00 | 742.00 | -0.20% | 1,174,249 |
| Jan 28, 2026 | 733.50 | 745.50 | 731.50 | 743.50 | 743.50 | 1.36% | 1,997,650 |
| Jan 27, 2026 | 729.00 | 735.50 | 723.50 | 733.50 | 733.50 | 1.45% | 1,783,344 |
| Jan 26, 2026 | 724.00 | 732.00 | 723.00 | 723.00 | 723.00 | 0.14% | 1,465,734 |
| Jan 23, 2026 | 723.50 | 732.50 | 719.00 | 722.00 | 722.00 | -0.35% | 1,349,926 |
| Jan 22, 2026 | 736.00 | 742.00 | 716.08 | 724.50 | 724.50 | -0.96% | 2,376,117 |
| Jan 21, 2026 | 737.50 | 744.00 | 730.00 | 731.50 | 731.50 | -0.20% | 1,655,999 |
| Jan 20, 2026 | 748.00 | 748.00 | 733.00 | 733.00 | 733.00 | -2.07% | 1,947,792 |
| Jan 19, 2026 | 736.00 | 748.50 | 732.00 | 748.50 | 748.50 | 1.08% | 1,981,363 |