Standard Life plc (LON:SDLF)
London · Delayed Price · Currency is GBP · Price in GBX 803.00
+6.50 (0.82%)
May 27, 2026, 4:48 PM GMT
Standard Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 799.00 | 804.00 | 796.00 | 803.00 | 803.00 | 0.82% | 1,731,714 |
| May 26, 2026 | 794.50 | 801.50 | 790.50 | 796.50 | 796.50 | 1.01% | 2,315,969 |
| May 22, 2026 | 789.00 | 795.00 | 785.50 | 788.50 | 788.50 | 0.64% | 2,601,416 |
| May 21, 2026 | 786.00 | 793.50 | 783.50 | 783.50 | 783.50 | -0.76% | 3,130,901 |
| May 20, 2026 | 775.00 | 792.00 | 770.00 | 789.50 | 789.50 | 1.87% | 2,834,123 |
| May 19, 2026 | 790.00 | 790.50 | 772.50 | 775.00 | 775.00 | -0.96% | 2,282,677 |
| May 18, 2026 | 773.00 | 787.00 | 765.00 | 782.50 | 782.50 | 1.16% | 1,783,272 |
| May 15, 2026 | 776.50 | 779.96 | 760.00 | 773.50 | 773.50 | 1.05% | 4,892,583 |
| May 14, 2026 | 752.50 | 769.00 | 749.00 | 765.50 | 765.50 | 2.41% | 2,398,938 |
| May 13, 2026 | 744.00 | 752.00 | 738.50 | 747.50 | 747.50 | 0.74% | 1,787,673 |
| May 12, 2026 | 752.00 | 763.50 | 739.40 | 742.00 | 742.00 | -2.82% | 4,430,070 |
| May 11, 2026 | 761.00 | 768.70 | 757.00 | 763.50 | 763.50 | 0.28% | 1,760,486 |
| May 8, 2026 | 761.40 | 767.60 | 749.20 | 761.40 | 761.40 | -0.73% | 1,636,069 |
| May 7, 2026 | 761.60 | 771.40 | 755.40 | 767.00 | 767.00 | 0.84% | 2,447,591 |
| May 6, 2026 | 754.60 | 765.80 | 742.80 | 760.60 | 760.60 | 2.48% | 2,383,227 |
| May 5, 2026 | 761.00 | 761.00 | 739.60 | 742.20 | 742.20 | -2.68% | 2,220,732 |
| May 1, 2026 | 762.60 | 771.00 | 754.00 | 762.60 | 762.60 | 0.87% | 1,313,468 |
| Apr 30, 2026 | 744.60 | 756.80 | 737.00 | 756.00 | 756.00 | 1.23% | 2,553,081 |
| Apr 29, 2026 | 762.80 | 766.40 | 744.00 | 746.80 | 746.80 | -2.38% | 2,317,481 |
| Apr 28, 2026 | 765.20 | 773.00 | 762.00 | 765.00 | 765.00 | -0.16% | 1,515,793 |
| Apr 27, 2026 | 767.60 | 774.00 | 763.60 | 766.20 | 766.20 | -0.49% | 2,176,379 |
| Apr 24, 2026 | 769.00 | 778.00 | 767.00 | 770.00 | 770.00 | -0.80% | 2,361,881 |
| Apr 23, 2026 | 773.60 | 780.20 | 765.40 | 776.20 | 776.20 | 0.23% | 1,446,183 |
| Apr 22, 2026 | 776.80 | 782.40 | 774.00 | 774.40 | 774.40 | -0.26% | 3,813,578 |
| Apr 21, 2026 | 762.60 | 784.20 | 761.20 | 776.40 | 776.40 | 1.97% | 4,101,411 |
| Apr 20, 2026 | 760.00 | 761.40 | 747.42 | 761.40 | 761.40 | -0.03% | 3,079,842 |
| Apr 17, 2026 | 743.00 | 766.60 | 742.60 | 761.60 | 761.60 | 2.56% | 3,774,890 |
| Apr 16, 2026 | 728.20 | 754.00 | 723.20 | 742.60 | 742.60 | 1.87% | 3,873,991 |
| Apr 15, 2026 | 717.60 | 729.00 | 712.62 | 729.00 | 729.00 | 2.13% | 3,178,544 |
| Apr 14, 2026 | 703.60 | 713.80 | 703.00 | 713.80 | 713.80 | 1.68% | 2,298,283 |
| Apr 13, 2026 | 696.20 | 702.40 | 692.98 | 702.00 | 702.00 | -0.14% | 1,848,247 |
| Apr 10, 2026 | 705.20 | 714.03 | 698.93 | 703.00 | 703.00 | -0.62% | 5,974,748 |
| Apr 9, 2026 | 705.00 | 711.60 | 698.00 | 707.40 | 707.40 | 0.35% | 3,102,035 |
| Apr 8, 2026 | 768.60 | 778.40 | 732.00 | 733.00 | 704.95 | 3.50% | 6,302,175 |
| 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 |