Standard Life plc (BST:1BF)
Germany
· Delayed Price · Currency is EUR 8.83
-0.15 (-1.73%)
At close: Apr 28, 2026
Standard Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.73 | 8.99 | 8.72 | 8.99 | 8.99 | 2.22% | - |
| Apr 24, 2026 | 8.81 | 9.10 | 8.79 | 8.79 | 8.79 | -0.11% | 2,200 |
| Apr 23, 2026 | 8.87 | 8.98 | 8.72 | 8.80 | 8.80 | -1.57% | - |
| Apr 22, 2026 | 8.80 | 9.07 | 8.80 | 8.94 | 8.94 | 2.70% | 1,111 |
| Apr 21, 2026 | 8.66 | 8.99 | 8.64 | 8.71 | 8.71 | 0.87% | 5,280 |
| Apr 20, 2026 | 8.48 | 8.68 | 8.47 | 8.63 | 8.63 | 0.76% | 1,600 |
| Apr 17, 2026 | 8.54 | 8.76 | 8.54 | 8.57 | 8.57 | 0.41% | 2,600 |
| Apr 16, 2026 | 8.25 | 8.63 | 8.24 | 8.53 | 8.53 | 4.53% | 477 |
| Apr 15, 2026 | 8.03 | 8.36 | 8.03 | 8.16 | 8.16 | -0.55% | 8,400 |
| Apr 14, 2026 | 8.15 | 8.23 | 8.15 | 8.21 | 8.21 | 0.61% | - |
| Apr 13, 2026 | 8.10 | 8.16 | 7.99 | 8.16 | 8.16 | -0.67% | - |
| Apr 10, 2026 | 8.01 | 8.21 | 8.00 | 8.21 | 8.21 | -0.24% | 600 |
| Apr 9, 2026 | 8.27 | 8.28 | 8.05 | 8.23 | 8.23 | -3.63% | 5,902 |
| Apr 8, 2026 | 8.35 | 8.63 | 8.35 | 8.54 | 8.22 | 4.02% | 2,340 |
| Apr 7, 2026 | 8.07 | 8.30 | 8.07 | 8.21 | 7.90 | 0.24% | 2,100 |
| Apr 2, 2026 | 8.17 | 8.19 | 7.99 | 8.19 | 7.88 | -1.68% | 1,081 |
| Apr 1, 2026 | 7.88 | 8.38 | 7.88 | 8.33 | 8.02 | 5.98% | 1,625 |
| Mar 31, 2026 | 7.95 | 7.99 | 7.72 | 7.86 | 7.56 | -0.25% | 1,150 |
| Mar 30, 2026 | 7.63 | 7.92 | 7.62 | 7.88 | 7.58 | 3.34% | 400 |
| Mar 27, 2026 | 7.86 | 7.86 | 7.63 | 7.63 | 7.34 | -2.49% | 4,000 |
| Mar 26, 2026 | 7.92 | 7.93 | 7.76 | 7.82 | 7.53 | -1.88% | 1,200 |
| Mar 25, 2026 | 7.80 | 8.11 | 7.76 | 7.97 | 7.67 | 2.57% | 1,500 |
| Mar 24, 2026 | 7.76 | 7.79 | 7.51 | 7.77 | 7.48 | 0.13% | 1,000 |
| Mar 23, 2026 | 7.60 | 7.82 | 7.33 | 7.76 | 7.47 | 2.31% | 6,400 |
| Mar 20, 2026 | 8.13 | 8.13 | 7.48 | 7.59 | 7.30 | -6.59% | 8,510 |
| Mar 19, 2026 | 8.06 | 8.12 | 7.78 | 8.12 | 7.81 | -0.79% | 3,609 |
| Mar 18, 2026 | 8.13 | 8.32 | 8.11 | 8.19 | 7.88 | 0.99% | 1,600 |
| Mar 17, 2026 | 8.01 | 8.11 | 8.01 | 8.11 | 7.80 | 0.62% | - |
| Mar 16, 2026 | 8.53 | 8.53 | 7.75 | 8.06 | 7.75 | -4.73% | 9,825 |
| Mar 13, 2026 | 8.13 | 8.51 | 8.00 | 8.46 | 8.14 | 4.06% | 14,894 |
| Mar 12, 2026 | 8.12 | 8.18 | 8.07 | 8.13 | 7.82 | -0.79% | - |
| Mar 11, 2026 | 8.15 | 8.21 | 8.06 | 8.19 | 7.88 | 0.86% | - |
| Mar 10, 2026 | 8.09 | 8.28 | 8.08 | 8.12 | 7.81 | 0.19% | - |
| Mar 9, 2026 | 8.02 | 8.12 | 7.96 | 8.11 | 7.80 | -2.41% | 2,240 |
| Mar 6, 2026 | 8.49 | 8.50 | 8.25 | 8.31 | 7.99 | -1.66% | 1,000 |
| Mar 5, 2026 | 8.59 | 8.59 | 8.32 | 8.45 | 8.13 | -1.69% | 2,700 |
| Mar 4, 2026 | 8.24 | 8.70 | 8.24 | 8.59 | 8.27 | 3.87% | 1,611 |
| Mar 3, 2026 | 8.79 | 8.79 | 8.24 | 8.27 | 7.96 | -5.65% | - |
| Mar 2, 2026 | 8.67 | 8.79 | 8.53 | 8.77 | 8.43 | 0.81% | 16,500 |
| Feb 27, 2026 | 8.77 | 8.90 | 8.70 | 8.70 | 8.37 | -0.97% | 10,000 |
| Feb 26, 2026 | 8.65 | 8.92 | 8.65 | 8.78 | 8.45 | 1.15% | 3,500 |
| Feb 25, 2026 | 8.63 | 8.82 | 8.59 | 8.68 | 8.35 | 0.64% | 3,611 |
| Feb 24, 2026 | 8.69 | 8.70 | 8.59 | 8.63 | 8.30 | -0.52% | 1,000 |
| Feb 23, 2026 | 9.10 | 9.10 | 8.63 | 8.67 | 8.34 | -2.20% | 1,500 |
| Feb 20, 2026 | 8.80 | 8.88 | 8.72 | 8.87 | 8.53 | 0.74% | - |
| Feb 19, 2026 | 8.84 | 8.88 | 8.70 | 8.80 | 8.47 | -0.40% | 1,200 |
| Feb 18, 2026 | 8.84 | 8.85 | 8.71 | 8.84 | 8.50 | 0.11% | - |
| Feb 17, 2026 | 8.54 | 8.83 | 8.51 | 8.83 | 8.49 | 2.86% | - |
| Feb 16, 2026 | 8.54 | 8.61 | 8.53 | 8.58 | 8.26 | 0.82% | 2,400 |
| Feb 13, 2026 | 8.50 | 8.71 | 8.46 | 8.51 | 8.19 | 0.06% | 2,000 |
| Feb 12, 2026 | 8.53 | 8.62 | 8.46 | 8.51 | 8.18 | -0.06% | - |
| Feb 11, 2026 | 8.56 | 8.61 | 8.42 | 8.51 | 8.19 | -0.53% | 3,250 |
| Feb 10, 2026 | 8.43 | 8.64 | 8.36 | 8.56 | 8.23 | 1.42% | 1,600 |
| Feb 9, 2026 | 8.67 | 8.74 | 8.37 | 8.44 | 8.12 | -2.32% | 200 |
| Feb 6, 2026 | 8.61 | 8.72 | 8.59 | 8.64 | 8.31 | 0.70% | - |
| Feb 5, 2026 | 8.71 | 8.77 | 8.57 | 8.58 | 8.25 | -1.66% | 300 |
| Feb 4, 2026 | 8.69 | 8.98 | 8.69 | 8.72 | 8.39 | 0.17% | 223 |
| Feb 3, 2026 | 8.69 | 8.82 | 8.61 | 8.71 | 8.38 | -0.34% | 1,730 |
| Feb 2, 2026 | 8.60 | 8.74 | 8.56 | 8.74 | 8.41 | 1.10% | 8,174 |
| Jan 30, 2026 | 8.61 | 8.67 | 8.60 | 8.64 | 8.31 | -0.06% | 6,400 |
| Jan 29, 2026 | 8.53 | 8.66 | 8.52 | 8.65 | 8.32 | 1.47% | 225 |
| Jan 28, 2026 | 8.61 | 8.74 | 8.45 | 8.52 | 8.20 | -0.47% | 2,375 |
| Jan 27, 2026 | 8.30 | 8.67 | 8.29 | 8.56 | 8.24 | 3.13% | 14,000 |
| Jan 26, 2026 | 8.47 | 8.51 | 8.28 | 8.30 | 7.99 | -0.42% | 2,700 |
| Jan 23, 2026 | 8.30 | 8.51 | 8.29 | 8.34 | 8.02 | 0.42% | 1,500 |
| Jan 22, 2026 | 8.54 | 8.62 | 8.23 | 8.30 | 7.99 | -2.75% | - |
| Jan 21, 2026 | 8.59 | 8.62 | 8.36 | 8.54 | 8.21 | 0.65% | - |
| Jan 20, 2026 | 8.55 | 8.58 | 8.39 | 8.48 | 8.16 | -1.40% | - |
| Jan 19, 2026 | 8.52 | 8.62 | 8.47 | 8.60 | 8.28 | 0.53% | 4,000 |
| Jan 16, 2026 | 8.59 | 8.70 | 8.55 | 8.56 | 8.23 | -0.18% | 730 |
| Jan 15, 2026 | 8.57 | 8.69 | 8.50 | 8.57 | 8.25 | 0.35% | 300 |
| Jan 14, 2026 | 8.58 | 8.59 | 8.46 | 8.54 | 8.22 | -0.29% | - |
| Jan 13, 2026 | 8.58 | 8.59 | 8.47 | 8.57 | 8.24 | -0.52% | - |
| Jan 12, 2026 | 8.62 | 8.76 | 8.36 | 8.61 | 8.29 | 0.76% | 3,550 |
| Jan 9, 2026 | 8.67 | 8.67 | 8.48 | 8.55 | 8.22 | -1.04% | 400 |
| Jan 8, 2026 | 8.54 | 8.64 | 8.46 | 8.64 | 8.31 | 0.82% | - |
| Jan 7, 2026 | 8.74 | 8.74 | 8.46 | 8.57 | 8.24 | -1.95% | - |
| Jan 6, 2026 | 8.67 | 8.74 | 8.58 | 8.74 | 8.41 | 0.46% | - |
| Jan 5, 2026 | 8.51 | 8.71 | 8.41 | 8.70 | 8.37 | 1.70% | - |
| Jan 2, 2026 | 8.59 | 8.59 | 8.31 | 8.55 | 8.23 | 3.14% | 100 |
| Dec 30, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 7.98 | 0.55% | - |
| Dec 29, 2025 | 8.00 | 8.57 | 8.00 | 8.25 | 7.93 | -0.42% | 4,000 |
| Dec 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 7.97 | 1.22% | - |
| Dec 22, 2025 | 8.28 | 8.28 | 8.18 | 8.18 | 7.87 | 0.06% | - |
| Dec 19, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.87 | 0.74% | - |
| Dec 17, 2025 | 7.91 | 8.12 | 7.91 | 8.12 | 7.81 | 3.64% | - |
| Dec 16, 2025 | 7.80 | 7.83 | 7.80 | 7.83 | 7.53 | -0.32% | - |
| Dec 15, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.56 | 1.62% | - |
| Dec 12, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.44 | 0.65% | - |
| Dec 11, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.39 | -1.29% | - |
| Dec 10, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.49 | - | - |
| Dec 9, 2025 | 8.03 | 8.03 | 7.74 | 7.78 | 7.49 | 0.45% | 800 |
| Dec 8, 2025 | 7.83 | 7.83 | 7.75 | 7.75 | 7.45 | -2.02% | - |
| Dec 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.61 | 0.57% | - |
| Dec 4, 2025 | 7.87 | 7.87 | 7.81 | 7.86 | 7.56 | 0.19% | - |
| Dec 3, 2025 | 7.81 | 7.85 | 7.71 | 7.85 | 7.55 | 0.51% | - |
| Dec 2, 2025 | 7.89 | 8.07 | 7.81 | 7.81 | 7.51 | -0.95% | 1,281 |
| Dec 1, 2025 | 7.85 | 8.06 | 7.78 | 7.88 | 7.58 | 0.77% | 5,640 |
| Nov 28, 2025 | 7.88 | 7.88 | 7.80 | 7.82 | 7.53 | 0.19% | - |
| Nov 27, 2025 | 7.80 | 7.81 | 7.80 | 7.81 | 7.51 | - | - |