Standard Life plc (LON:SDLF)
London · Delayed Price · Currency is GBP · Price in GBX 767.00
+0.50 (0.07%)
At close: Feb 27, 2026
Standard Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 745.00 | 746.00 | 737.00 | 740.50 | 740.50 | -0.60% | 3,938,191 |
| Jan 15, 2026 | 737.00 | 750.50 | 735.00 | 745.00 | 745.00 | 1.15% | 1,414,983 |
| Jan 14, 2026 | 736.50 | 740.00 | 730.50 | 736.50 | 736.50 | 0.07% | 1,345,634 |
| Jan 13, 2026 | 741.50 | 744.00 | 733.00 | 736.00 | 736.00 | -0.74% | 1,728,919 |
| Jan 12, 2026 | 738.50 | 745.50 | 731.50 | 741.50 | 741.50 | 0.07% | 2,190,898 |
| Jan 9, 2026 | 744.00 | 744.50 | 734.50 | 741.00 | 741.00 | -0.34% | 2,050,973 |
| Jan 8, 2026 | 731.50 | 744.00 | 730.50 | 743.50 | 743.50 | 1.50% | 1,527,603 |
| Jan 7, 2026 | 734.00 | 738.50 | 726.50 | 732.50 | 732.50 | -1.08% | 1,900,039 |
| Jan 6, 2026 | 746.00 | 756.50 | 740.50 | 740.50 | 740.50 | -0.74% | 1,498,168 |
| Jan 5, 2026 | 749.50 | 749.50 | 729.50 | 746.00 | 746.00 | 0.40% | 2,068,620 |
| Jan 2, 2026 | 739.00 | 745.00 | 732.00 | 743.00 | 743.00 | 0.81% | 1,459,342 |
| Dec 31, 2025 | 737.00 | 738.50 | 732.00 | 737.00 | 737.00 | -0.07% | 543,856 |
| Dec 30, 2025 | 729.50 | 737.50 | 725.74 | 737.50 | 737.50 | 0.96% | 854,702 |
| Dec 29, 2025 | 728.00 | 732.50 | 725.50 | 730.50 | 730.50 | 0.27% | 1,077,163 |
| Dec 24, 2025 | 726.00 | 732.50 | 726.00 | 728.50 | 728.50 | -0.34% | 288,821 |
| Dec 23, 2025 | 728.50 | 732.50 | 725.50 | 731.00 | 731.00 | 0.48% | 2,094,000 |
| Dec 22, 2025 | 723.50 | 728.50 | 720.00 | 727.50 | 727.50 | -0.14% | 1,154,301 |
| Dec 19, 2025 | 727.50 | 728.50 | 720.00 | 728.50 | 728.50 | 0.21% | 6,347,068 |
| Dec 18, 2025 | 723.00 | 728.50 | 717.50 | 727.00 | 727.00 | 1.11% | 2,703,145 |
| Dec 17, 2025 | 700.00 | 728.00 | 700.00 | 719.00 | 719.00 | 3.30% | 7,091,035 |