Standard Life plc (LON:SDLF)
London · Delayed Price · Currency is GBP · Price in GBX 796.00
0.00 (0.00%)
Jun 17, 2026, 8:34 AM GMT
Standard Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 776.50 | 780.00 | 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 | 747.40 | 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 | 712.60 | 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 | 693.00 | 702.00 | 702.00 | -0.14% | 1,848,247 |
| Apr 10, 2026 | 705.20 | 714.00 | 698.90 | 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 |