Standard Life plc (LON:SDLF)
London · Delayed Price · Currency is GBP · Price in GBX 932.50
+7.50 (0.81%)
Sep 4, 2026, 4:56 PM GMT
Standard Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 920.00 | 932.50 | 918.50 | 932.50 | 932.50 | 0.81% | 1,740,484 |
| Sep 3, 2026 | 908.00 | 927.00 | 902.50 | 925.00 | 925.00 | 1.87% | 1,703,431 |
| Sep 2, 2026 | 919.50 | 923.50 | 907.00 | 908.00 | 908.00 | -1.41% | 2,032,357 |
| Sep 1, 2026 | 920.50 | 930.00 | 904.50 | 921.00 | 921.00 | -2.02% | 2,613,823 |
| Aug 28, 2026 | 938.00 | 942.00 | 932.00 | 940.00 | 940.00 | 1.13% | 2,816,989 |
| Aug 27, 2026 | 934.00 | 940.00 | 924.50 | 929.50 | 929.50 | -0.64% | 962,848 |
| Aug 26, 2026 | 939.00 | 946.50 | 935.50 | 935.50 | 935.50 | -0.16% | 1,010,171 |
| Aug 25, 2026 | 930.00 | 943.00 | 930.00 | 937.00 | 937.00 | 0.92% | 1,677,103 |
| Aug 24, 2026 | 921.00 | 928.50 | 916.50 | 928.50 | 928.50 | 0.87% | 1,179,211 |
| Aug 21, 2026 | 912.00 | 924.50 | 912.00 | 920.50 | 920.50 | 1.10% | 2,529,796 |
| Aug 20, 2026 | 905.50 | 914.00 | 898.00 | 910.50 | 910.50 | 0.72% | 1,351,235 |
| Aug 19, 2026 | 913.00 | 921.50 | 898.00 | 904.00 | 904.00 | -1.09% | 1,602,604 |
| Aug 18, 2026 | 908.00 | 923.00 | 908.00 | 914.00 | 914.00 | - | 1,288,486 |
| Aug 17, 2026 | 927.00 | 930.00 | 914.00 | 914.00 | 914.00 | -1.40% | 1,310,993 |
| Aug 14, 2026 | 920.50 | 931.50 | 915.50 | 927.00 | 927.00 | 0.71% | 1,234,238 |
| Aug 13, 2026 | 916.50 | 928.00 | 914.00 | 920.50 | 920.50 | 0.71% | 2,034,340 |
| Aug 12, 2026 | 906.50 | 914.00 | 902.50 | 914.00 | 914.00 | 1.33% | 1,213,385 |
| Aug 11, 2026 | 928.00 | 929.20 | 900.00 | 902.00 | 902.00 | -3.27% | 1,904,234 |
| Aug 10, 2026 | 936.50 | 940.00 | 930.50 | 932.50 | 932.50 | -0.96% | 1,575,866 |
| Aug 7, 2026 | 935.50 | 948.50 | 927.50 | 941.50 | 941.50 | 0.80% | 1,504,207 |
| Aug 6, 2026 | 930.50 | 941.00 | 927.50 | 934.00 | 934.00 | 0.54% | 1,225,559 |
| Aug 5, 2026 | 929.50 | 937.00 | 919.50 | 929.00 | 929.00 | 0.81% | 1,434,353 |
| Aug 4, 2026 | 925.00 | 929.50 | 918.00 | 921.50 | 921.50 | -0.38% | 1,139,774 |
| Aug 3, 2026 | 930.00 | 930.00 | 919.00 | 925.00 | 925.00 | 0.22% | 2,034,296 |
| Jul 31, 2026 | 921.00 | 932.00 | 920.50 | 923.00 | 923.00 | 0.16% | 1,915,465 |
| Jul 30, 2026 | 901.00 | 932.00 | 898.00 | 921.50 | 921.50 | 1.82% | 2,111,665 |
| Jul 29, 2026 | 922.00 | 922.00 | 901.50 | 905.00 | 905.00 | -1.36% | 1,531,227 |
| Jul 28, 2026 | 918.00 | 920.50 | 908.80 | 917.50 | 917.50 | 0.49% | 1,464,661 |
| 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 |