Standard Life plc (LON:SDLF)
London · Delayed Price · Currency is GBP · Price in GBX 912.50
-0.50 (-0.05%)
Jul 28, 2026, 2:14 PM GMT
Standard Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 915.00 | 921.00 | 908.00 | 913.00 | 913.00 | -0.38% | 1,913,955 |
| Jul 24, 2026 | 901.50 | 918.00 | 901.00 | 916.50 | 916.50 | 1.16% | 1,572,744 |
| Jul 23, 2026 | 910.00 | 917.00 | 902.00 | 906.00 | 906.00 | -0.93% | 1,435,618 |
| Jul 22, 2026 | 902.00 | 920.50 | 894.50 | 914.50 | 914.50 | 1.61% | 2,917,367 |
| Jul 21, 2026 | 894.50 | 903.00 | 887.50 | 900.00 | 900.00 | 0.33% | 2,173,261 |
| Jul 20, 2026 | 899.00 | 907.00 | 894.50 | 897.00 | 897.00 | -0.72% | 1,633,297 |
| Jul 17, 2026 | 896.50 | 910.50 | 894.50 | 903.50 | 903.50 | 0.39% | 2,213,413 |
| Jul 16, 2026 | 892.50 | 900.00 | 889.50 | 900.00 | 900.00 | 0.61% | 1,966,735 |
| Jul 15, 2026 | 883.50 | 894.50 | 872.00 | 894.50 | 894.50 | 0.79% | 1,902,059 |
| Jul 14, 2026 | 867.50 | 888.00 | 863.50 | 887.50 | 887.50 | 1.78% | 2,145,486 |
| Jul 13, 2026 | 871.00 | 879.50 | 866.00 | 872.00 | 872.00 | 0.40% | 2,010,805 |
| Jul 10, 2026 | 870.00 | 878.50 | 864.50 | 868.50 | 868.50 | -0.06% | 1,893,828 |
| Jul 9, 2026 | 856.50 | 871.50 | 856.00 | 869.00 | 869.00 | 1.94% | 1,764,152 |
| Jul 8, 2026 | 860.00 | 864.00 | 846.00 | 852.50 | 852.50 | -1.33% | 1,810,805 |
| Jul 7, 2026 | 853.00 | 865.00 | 850.00 | 864.00 | 864.00 | 0.88% | 1,737,821 |
| Jul 6, 2026 | 856.50 | 859.50 | 850.50 | 856.50 | 856.50 | - | 1,279,581 |
| Jul 3, 2026 | 851.00 | 856.50 | 844.00 | 856.50 | 856.50 | 1.06% | 1,156,598 |
| Jul 2, 2026 | 833.00 | 851.50 | 833.00 | 847.50 | 847.50 | 1.62% | 1,690,011 |
| Jul 1, 2026 | 833.00 | 837.00 | 824.50 | 834.00 | 834.00 | 0.12% | 1,984,688 |
| Jun 30, 2026 | 828.00 | 837.50 | 823.50 | 833.00 | 833.00 | 1.15% | 1,761,820 |
| Jun 29, 2026 | 835.00 | 837.50 | 823.50 | 823.50 | 823.50 | -1.55% | 1,046,123 |
| Jun 26, 2026 | 835.50 | 842.00 | 830.00 | 836.50 | 836.50 | 0.54% | 3,209,168 |
| Jun 25, 2026 | 824.50 | 837.50 | 824.50 | 832.00 | 832.00 | 0.67% | 1,672,918 |
| Jun 24, 2026 | 816.00 | 831.50 | 816.00 | 826.50 | 826.50 | 0.85% | 5,584,593 |
| Jun 23, 2026 | 816.50 | 824.00 | 808.50 | 819.50 | 819.50 | -0.73% | 1,845,956 |
| Jun 22, 2026 | 810.00 | 830.50 | 808.00 | 825.50 | 825.50 | 2.42% | 3,026,184 |
| Jun 19, 2026 | 808.00 | 810.00 | 799.50 | 806.00 | 806.00 | -0.31% | 4,421,344 |
| Jun 18, 2026 | 796.00 | 808.50 | 791.00 | 808.50 | 808.50 | 1.57% | 2,912,314 |
| Jun 17, 2026 | 796.50 | 800.50 | 792.00 | 796.00 | 796.00 | - | 1,616,306 |
| Jun 16, 2026 | 794.50 | 799.50 | 792.00 | 796.00 | 796.00 | 0.13% | 1,568,183 |
| Jun 15, 2026 | 798.00 | 803.50 | 791.00 | 795.00 | 795.00 | 0.51% | 1,804,558 |
| Jun 12, 2026 | 795.00 | 795.50 | 789.00 | 791.00 | 791.00 | 0.83% | 1,410,972 |
| Jun 11, 2026 | 773.00 | 793.00 | 768.50 | 784.50 | 784.50 | 1.55% | 2,150,136 |
| Jun 10, 2026 | 769.00 | 777.00 | 759.50 | 772.50 | 772.50 | 1.05% | 1,929,221 |
| Jun 9, 2026 | 771.00 | 777.50 | 763.50 | 764.50 | 764.50 | 0.07% | 3,212,075 |
| Jun 8, 2026 | 759.00 | 764.00 | 754.00 | 764.00 | 764.00 | 0.66% | 1,162,191 |
| Jun 5, 2026 | 760.50 | 763.00 | 754.70 | 759.00 | 759.00 | 0.07% | 2,205,675 |
| Jun 4, 2026 | 752.50 | 761.50 | 752.00 | 758.50 | 758.50 | 0.93% | 1,786,412 |
| Jun 3, 2026 | 764.00 | 766.50 | 746.50 | 751.50 | 751.50 | -1.83% | 1,933,526 |
| Jun 2, 2026 | 761.00 | 770.50 | 759.00 | 765.50 | 765.50 | 1.06% | 1,923,733 |
| Jun 1, 2026 | 776.00 | 778.50 | 752.50 | 757.50 | 757.50 | -2.38% | 3,140,063 |
| May 29, 2026 | 787.00 | 789.00 | 773.50 | 776.00 | 776.00 | -1.46% | 8,176,195 |
| May 28, 2026 | 796.50 | 801.50 | 786.30 | 787.50 | 787.50 | -1.93% | 1,930,373 |
| May 27, 2026 | 799.00 | 805.00 | 796.00 | 803.00 | 803.00 | 0.82% | 1,732,066 |
| May 26, 2026 | 794.50 | 802.00 | 790.00 | 796.50 | 796.50 | 1.01% | 2,335,314 |
| May 22, 2026 | 789.00 | 795.50 | 785.00 | 788.50 | 788.50 | 0.64% | 2,601,944 |
| 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% | 2,834,673 |
| May 19, 2026 | 790.00 | 790.80 | 772.00 | 775.00 | 775.00 | -0.96% | 2,686,069 |
| May 18, 2026 | 773.00 | 787.20 | 764.50 | 782.50 | 782.50 | 1.16% | 1,796,277 |