Standard Life plc (LON:SDLF)
London · Delayed Price · Currency is GBP · Price in GBX 768.20
+7.60 (1.00%)
May 7, 2026, 1:14 PM GMT
Standard Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 761.60 | 771.40 | 755.40 | 762.40 | - | 0.24% | 35,444 |
| May 6, 2026 | 754.60 | 765.60 | 752.40 | 760.60 | 760.60 | 2.48% | 2,382,141 |
| May 5, 2026 | 761.00 | 761.00 | 739.60 | 742.20 | 742.20 | -2.68% | 2,218,810 |
| May 1, 2026 | 762.60 | 764.20 | 754.00 | 762.60 | 762.60 | 0.87% | 1,312,664 |
| Apr 30, 2026 | 744.60 | 756.60 | 737.40 | 756.00 | 756.00 | 1.23% | 2,552,581 |
| Apr 29, 2026 | 762.80 | 766.40 | 744.00 | 746.80 | 746.80 | -2.38% | 2,278,749 |
| Apr 28, 2026 | 765.20 | 773.00 | 762.20 | 765.00 | 765.00 | -0.16% | 1,515,284 |
| Apr 27, 2026 | 767.60 | 774.00 | 763.60 | 766.20 | 766.20 | -0.49% | 2,176,379 |
| Apr 24, 2026 | 769.00 | 777.60 | 767.20 | 770.00 | 770.00 | -0.80% | 2,361,605 |
| Apr 23, 2026 | 773.60 | 780.20 | 766.20 | 776.20 | 776.20 | 0.23% | 1,445,847 |
| Apr 22, 2026 | 776.80 | 782.40 | 774.20 | 774.40 | 774.40 | -0.26% | 3,813,359 |
| Apr 21, 2026 | 762.60 | 783.60 | 762.60 | 776.40 | 776.40 | 1.97% | 4,100,800 |
| Apr 20, 2026 | 760.00 | 761.40 | 748.00 | 761.40 | 761.40 | -0.03% | 2,979,266 |
| Apr 17, 2026 | 743.00 | 766.40 | 743.00 | 761.60 | 761.60 | 2.56% | 3,774,538 |
| Apr 16, 2026 | 728.20 | 753.80 | 723.20 | 742.60 | 742.60 | 1.87% | 3,873,532 |
| Apr 15, 2026 | 717.60 | 729.00 | 715.60 | 729.00 | 729.00 | 2.13% | 3,178,098 |
| Apr 14, 2026 | 703.60 | 713.80 | 703.00 | 713.80 | 713.80 | 1.68% | 2,297,693 |
| Apr 13, 2026 | 696.20 | 702.20 | 693.20 | 702.00 | 702.00 | -0.14% | 1,847,310 |
| Apr 10, 2026 | 705.20 | 714.03 | 698.93 | 703.00 | 703.00 | -0.62% | 5,974,712 |
| Apr 9, 2026 | 705.00 | 711.40 | 698.00 | 707.40 | 707.40 | -3.49% | 3,101,659 |
| Apr 8, 2026 | 768.60 | 775.40 | 733.00 | 733.00 | 704.95 | 3.50% | 6,293,595 |
| Apr 7, 2026 | 706.60 | 715.20 | 701.60 | 708.20 | 681.10 | 0.38% | 4,650,000 |
| Apr 2, 2026 | 696.50 | 708.50 | 693.50 | 705.50 | 678.50 | - | 2,568,966 |
| Apr 1, 2026 | 692.50 | 706.50 | 692.50 | 705.50 | 678.50 | 3.98% | 3,494,726 |
| Mar 31, 2026 | 675.00 | 682.00 | 672.50 | 678.50 | 652.54 | 0.59% | 2,671,034 |
| Mar 30, 2026 | 661.50 | 677.50 | 660.50 | 674.50 | 648.69 | 1.66% | 2,239,431 |
| Mar 27, 2026 | 675.50 | 678.50 | 659.38 | 663.50 | 638.11 | -1.04% | 2,371,253 |
| Mar 26, 2026 | 674.00 | 678.00 | 666.00 | 670.50 | 644.84 | -0.74% | 2,438,430 |
| Mar 25, 2026 | 663.00 | 681.00 | 663.00 | 675.50 | 649.65 | 2.74% | 2,509,089 |
| Mar 24, 2026 | 656.00 | 662.50 | 647.39 | 657.50 | 632.34 | 0.54% | 4,393,116 |
| Mar 23, 2026 | 650.00 | 673.50 | 633.50 | 654.00 | 628.97 | -1.21% | 4,380,890 |
| Mar 20, 2026 | 672.00 | 683.28 | 653.50 | 662.00 | 636.67 | -0.75% | 8,915,669 |
| Mar 19, 2026 | 696.00 | 698.53 | 666.50 | 667.00 | 641.48 | -4.30% | 3,847,313 |
| Mar 18, 2026 | 703.50 | 708.50 | 697.00 | 697.00 | 670.33 | -0.36% | 2,696,284 |
| Mar 17, 2026 | 687.00 | 699.50 | 686.50 | 699.50 | 672.73 | 1.67% | 3,204,218 |
| Mar 16, 2026 | 697.50 | 699.50 | 666.00 | 688.00 | 661.67 | -0.43% | 3,983,420 |
| Mar 13, 2026 | 689.50 | 704.00 | 685.00 | 691.00 | 664.56 | -0.36% | 2,420,950 |
| Mar 12, 2026 | 695.50 | 702.00 | 691.50 | 693.50 | 666.96 | -0.93% | 2,171,113 |
| Mar 11, 2026 | 700.00 | 706.50 | 695.00 | 700.00 | 673.21 | -0.85% | 1,421,327 |
| Mar 10, 2026 | 707.00 | 722.00 | 705.00 | 706.00 | 678.98 | 2.24% | 2,187,755 |
| Mar 9, 2026 | 700.00 | 700.00 | 676.45 | 690.50 | 664.08 | -2.95% | 3,301,639 |
| Mar 6, 2026 | 727.50 | 737.50 | 703.50 | 711.50 | 684.27 | -2.00% | 2,012,547 |
| Mar 5, 2026 | 733.00 | 739.00 | 722.00 | 726.00 | 698.22 | -0.75% | 1,696,989 |
| Mar 4, 2026 | 713.00 | 733.00 | 710.00 | 731.50 | 703.51 | 2.59% | 2,609,031 |
| Mar 3, 2026 | 741.50 | 744.00 | 710.00 | 713.00 | 685.72 | -4.17% | 2,659,541 |
| Mar 2, 2026 | 752.50 | 757.00 | 724.00 | 744.00 | 715.53 | -3.00% | 2,350,886 |
| Feb 27, 2026 | 765.50 | 774.50 | 761.00 | 767.00 | 737.65 | 0.07% | 2,401,822 |
| Feb 26, 2026 | 757.00 | 766.50 | 748.50 | 766.50 | 737.17 | 1.32% | 1,301,056 |
| Feb 25, 2026 | 747.00 | 758.50 | 740.50 | 756.50 | 727.55 | 2.09% | 1,673,280 |
| Feb 24, 2026 | 753.50 | 754.90 | 741.00 | 741.00 | 712.64 | -1.92% | 2,348,217 |