Standard Life plc (LON:SDLF)
London · Delayed Price · Currency is GBP · Price in GBX 911.00
+15.50 (1.73%)
Oct 16, 2026, 5:00 PM GMT
Standard Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 896.00 | 911.00 | 892.00 | 911.00 | 911.00 | 1.73% | 2,741,125 |
| Oct 15, 2026 | 882.50 | 897.50 | 876.50 | 895.50 | 895.50 | 1.70% | 2,208,896 |
| Oct 14, 2026 | 875.00 | 880.50 | 868.50 | 880.50 | 880.50 | 0.51% | 2,823,605 |
| Oct 13, 2026 | 864.50 | 876.00 | 862.00 | 876.00 | 876.00 | 2.10% | 3,724,253 |
| Oct 12, 2026 | 861.50 | 870.00 | 857.50 | 858.00 | 858.00 | 1.12% | 13,034,956 |
| Oct 9, 2026 | 841.50 | 849.00 | 841.50 | 848.50 | 848.50 | 1.19% | 2,797,163 |
| Oct 8, 2026 | 812.00 | 841.00 | 799.00 | 838.50 | 838.50 | -3.79% | 10,498,135 |
| Oct 7, 2026 | 876.00 | 882.50 | 871.00 | 871.50 | 871.50 | -0.91% | 1,523,261 |
| Oct 6, 2026 | 871.50 | 885.00 | 869.50 | 879.50 | 879.50 | 1.32% | 1,929,670 |
| Oct 5, 2026 | 874.50 | 879.00 | 866.50 | 868.00 | 868.00 | -0.06% | 2,065,794 |
| Oct 2, 2026 | 866.00 | 870.50 | 862.00 | 868.50 | 868.50 | 0.81% | 1,970,869 |
| Oct 1, 2026 | 875.00 | 875.00 | 858.00 | 861.50 | 861.50 | -2.60% | 3,061,150 |
| Sep 30, 2026 | 896.50 | 906.00 | 884.50 | 884.50 | 884.50 | -0.84% | 8,407,771 |
| Sep 29, 2026 | 899.50 | 900.50 | 888.50 | 892.00 | 892.00 | -0.17% | 1,066,084 |
| Sep 28, 2026 | 896.50 | 901.50 | 893.50 | 893.50 | 893.50 | -0.06% | 1,633,763 |
| 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 |