Standard Life plc (LON:SDLF)
London · Delayed Price · Currency is GBP · Price in GBX 894.00
+7.00 (0.79%)
Sep 25, 2026, 4:47 PM GMT
Standard Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 895.00 | 903.50 | 890.00 | 894.00 | 894.00 | 0.79% | 2,702,810 |
| Sep 24, 2026 | 900.00 | 900.00 | 881.00 | 887.00 | 887.00 | -1.22% | 2,460,794 |
| Sep 23, 2026 | 942.00 | 945.50 | 926.00 | 926.00 | 897.95 | -0.86% | 2,801,206 |
| Sep 22, 2026 | 949.00 | 951.32 | 931.50 | 934.00 | 905.71 | -1.32% | 2,402,378 |
| Sep 21, 2026 | 936.50 | 950.50 | 933.00 | 946.50 | 917.83 | 1.61% | 1,752,421 |
| Sep 18, 2026 | 948.00 | 952.50 | 924.50 | 931.50 | 903.28 | -2.10% | 6,777,078 |
| Sep 17, 2026 | 944.50 | 955.50 | 942.00 | 951.50 | 922.68 | 0.90% | 2,409,145 |
| Sep 16, 2026 | 927.00 | 946.50 | 927.00 | 943.00 | 914.44 | 1.40% | 1,741,035 |
| Sep 15, 2026 | 914.50 | 934.00 | 913.50 | 930.00 | 901.83 | 1.03% | 1,990,450 |
| Sep 14, 2026 | 913.50 | 928.50 | 913.50 | 920.50 | 892.62 | 0.49% | 1,565,914 |
| Sep 11, 2026 | 912.00 | 930.00 | 909.50 | 916.00 | 888.25 | 0.55% | 1,755,202 |
| Sep 10, 2026 | 927.00 | 931.00 | 911.00 | 911.00 | 883.40 | -1.78% | 2,449,329 |
| Sep 9, 2026 | 952.00 | 954.50 | 925.00 | 927.50 | 899.40 | -2.68% | 2,047,934 |
| Sep 8, 2026 | 949.00 | 956.50 | 930.50 | 953.00 | 924.13 | 0.16% | 1,810,718 |
| Sep 7, 2026 | 930.00 | 960.00 | 923.00 | 951.50 | 922.68 | 2.04% | 2,242,468 |
| Sep 4, 2026 | 920.00 | 932.50 | 918.00 | 932.50 | 904.25 | 0.81% | 1,740,699 |
| Sep 3, 2026 | 908.00 | 927.50 | 901.50 | 925.00 | 896.98 | 1.87% | 1,703,637 |
| Sep 2, 2026 | 919.50 | 923.50 | 907.00 | 908.00 | 880.50 | -1.41% | 2,032,545 |
| Sep 1, 2026 | 920.50 | 930.00 | 904.50 | 921.00 | 893.10 | -2.02% | 2,613,823 |
| Aug 28, 2026 | 938.00 | 942.00 | 932.00 | 940.00 | 911.53 | 1.13% | 2,816,989 |
| Aug 27, 2026 | 934.00 | 940.00 | 924.50 | 929.50 | 901.34 | -0.64% | 962,848 |
| Aug 26, 2026 | 939.00 | 946.50 | 935.50 | 935.50 | 907.16 | -0.16% | 1,010,171 |
| Aug 25, 2026 | 930.00 | 943.00 | 930.00 | 937.00 | 908.62 | 0.92% | 1,677,103 |
| Aug 24, 2026 | 921.00 | 928.50 | 916.50 | 928.50 | 900.37 | 0.87% | 1,179,211 |
| Aug 21, 2026 | 912.00 | 924.50 | 912.00 | 920.50 | 892.62 | 1.10% | 2,529,796 |
| Aug 20, 2026 | 905.50 | 914.00 | 898.00 | 910.50 | 882.92 | 0.72% | 1,351,235 |
| Aug 19, 2026 | 913.00 | 921.50 | 898.00 | 904.00 | 876.62 | -1.09% | 1,602,604 |
| Aug 18, 2026 | 908.00 | 923.00 | 908.00 | 914.00 | 886.31 | - | 1,288,486 |
| Aug 17, 2026 | 927.00 | 930.00 | 914.00 | 914.00 | 886.31 | -1.40% | 1,310,993 |
| Aug 14, 2026 | 920.50 | 931.50 | 915.50 | 927.00 | 898.92 | 0.71% | 1,234,238 |
| Aug 13, 2026 | 916.50 | 928.00 | 914.00 | 920.50 | 892.62 | 0.71% | 2,034,340 |
| Aug 12, 2026 | 906.50 | 914.00 | 902.50 | 914.00 | 886.31 | 1.33% | 1,213,385 |
| Aug 11, 2026 | 928.00 | 929.18 | 900.00 | 902.00 | 874.68 | -3.27% | 1,904,234 |
| Aug 10, 2026 | 936.50 | 940.00 | 930.50 | 932.50 | 904.25 | -0.96% | 1,575,866 |
| Aug 7, 2026 | 935.50 | 948.50 | 927.50 | 941.50 | 912.98 | 0.80% | 1,504,207 |
| Aug 6, 2026 | 930.50 | 941.00 | 927.50 | 934.00 | 905.71 | 0.54% | 1,225,559 |
| Aug 5, 2026 | 929.50 | 937.00 | 919.50 | 929.00 | 900.86 | 0.81% | 1,434,353 |
| Aug 4, 2026 | 925.00 | 929.50 | 918.00 | 921.50 | 893.59 | -0.38% | 1,139,774 |
| Aug 3, 2026 | 930.00 | 930.00 | 919.00 | 925.00 | 896.98 | 0.22% | 2,034,296 |
| Jul 31, 2026 | 921.00 | 932.00 | 920.50 | 923.00 | 895.04 | 0.16% | 1,915,465 |
| Jul 30, 2026 | 901.00 | 932.00 | 898.00 | 921.50 | 893.59 | 1.82% | 2,111,665 |
| Jul 29, 2026 | 922.00 | 922.00 | 901.50 | 905.00 | 877.59 | -1.36% | 1,531,227 |
| Jul 28, 2026 | 918.00 | 920.50 | 908.75 | 917.50 | 889.71 | 0.49% | 1,464,661 |
| Jul 27, 2026 | 915.00 | 921.00 | 908.00 | 913.00 | 885.34 | -0.38% | 1,913,955 |
| Jul 24, 2026 | 901.50 | 918.00 | 901.00 | 916.50 | 888.74 | 1.16% | 1,572,744 |
| Jul 23, 2026 | 910.00 | 917.00 | 902.00 | 906.00 | 878.56 | -0.93% | 1,435,618 |
| Jul 22, 2026 | 902.00 | 920.50 | 894.50 | 914.50 | 886.80 | 1.61% | 2,917,367 |
| Jul 21, 2026 | 894.50 | 903.00 | 887.50 | 900.00 | 872.74 | 0.33% | 2,173,261 |
| Jul 20, 2026 | 899.00 | 907.00 | 894.50 | 897.00 | 869.83 | -0.72% | 1,633,297 |
| Jul 17, 2026 | 896.50 | 910.50 | 894.50 | 903.50 | 876.13 | 0.39% | 2,213,413 |