Standard Life plc (LON:SDLF)
London
· Delayed Price · Currency is GBP · Price in GBX 707.50
-18.50 (-2.55%)
Mar 6, 2026, 2:40 PM GMT
Standard Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 727.50 | 737.50 | 722.50 | 724.50 | - | -0.21% | 130,561 |
| Mar 5, 2026 | 733.00 | 739.00 | 722.00 | 726.00 | 726.00 | -0.75% | 1,696,397 |
| Mar 4, 2026 | 713.00 | 733.00 | 710.00 | 731.50 | 731.50 | 2.59% | 2,607,225 |
| Mar 3, 2026 | 741.50 | 743.00 | 710.50 | 713.00 | 713.00 | -4.17% | 2,658,643 |
| Mar 2, 2026 | 752.50 | 757.00 | 740.50 | 744.00 | 744.00 | -3.00% | 2,334,143 |
| Feb 27, 2026 | 765.50 | 774.50 | 761.00 | 767.00 | 767.00 | 0.07% | 2,401,822 |
| Feb 26, 2026 | 757.00 | 766.50 | 748.50 | 766.50 | 766.50 | 1.32% | 1,301,056 |
| Feb 25, 2026 | 747.00 | 758.50 | 740.50 | 756.50 | 756.50 | 2.09% | 1,673,280 |
| Feb 24, 2026 | 753.50 | 754.90 | 741.00 | 741.00 | 741.00 | -1.92% | 2,348,217 |
| Feb 23, 2026 | 767.00 | 774.50 | 748.83 | 755.50 | 755.50 | -1.56% | 1,993,609 |
| Feb 20, 2026 | 764.50 | 770.50 | 762.00 | 767.50 | 767.50 | 0.85% | 2,327,286 |
| Feb 19, 2026 | 764.00 | 764.50 | 755.00 | 761.00 | 761.00 | -0.07% | 1,003,546 |
| Feb 18, 2026 | 760.00 | 764.50 | 755.00 | 761.50 | 761.50 | 0.26% | 1,164,481 |
| Feb 17, 2026 | 748.50 | 759.50 | 744.00 | 759.50 | 759.50 | 1.74% | 1,438,843 |
| Feb 16, 2026 | 741.00 | 748.00 | 738.50 | 746.50 | 746.50 | 1.08% | 1,111,224 |
| Feb 13, 2026 | 748.00 | 754.00 | 735.00 | 738.50 | 738.50 | -0.81% | 3,052,374 |
| Feb 12, 2026 | 737.50 | 750.50 | 734.00 | 744.50 | 744.50 | 1.50% | 1,943,148 |
| Feb 11, 2026 | 733.50 | 739.50 | 728.50 | 733.50 | 733.50 | 0.20% | 2,738,760 |
| Feb 10, 2026 | 732.00 | 740.00 | 726.00 | 732.00 | 732.00 | -0.68% | 3,241,481 |
| Feb 9, 2026 | 750.50 | 754.00 | 724.50 | 737.00 | 737.00 | -1.54% | 2,343,668 |
| Feb 6, 2026 | 747.00 | 755.00 | 745.50 | 748.50 | 748.50 | -0.13% | 1,228,463 |
| Feb 5, 2026 | 755.00 | 758.50 | 745.15 | 749.50 | 749.50 | -0.66% | 1,271,703 |
| Feb 4, 2026 | 754.00 | 768.00 | 752.00 | 754.50 | 754.50 | 0.40% | 2,791,247 |
| Feb 3, 2026 | 751.00 | 752.50 | 742.00 | 751.50 | 751.50 | 0.47% | 1,502,310 |
| Feb 2, 2026 | 737.50 | 750.00 | 734.00 | 748.00 | 748.00 | 1.15% | 1,674,770 |
| Jan 30, 2026 | 740.00 | 746.50 | 735.00 | 739.50 | 739.50 | -0.34% | 2,381,548 |
| Jan 29, 2026 | 745.00 | 748.00 | 739.00 | 742.00 | 742.00 | -0.20% | 1,174,249 |
| Jan 28, 2026 | 733.50 | 745.50 | 731.50 | 743.50 | 743.50 | 1.36% | 1,997,650 |
| Jan 27, 2026 | 729.00 | 735.50 | 723.50 | 733.50 | 733.50 | 1.45% | 1,783,344 |
| Jan 26, 2026 | 724.00 | 732.00 | 723.00 | 723.00 | 723.00 | 0.14% | 1,465,734 |
| Jan 23, 2026 | 723.50 | 732.50 | 719.00 | 722.00 | 722.00 | -0.35% | 1,349,926 |
| Jan 22, 2026 | 736.00 | 742.00 | 716.08 | 724.50 | 724.50 | -0.96% | 2,376,117 |
| Jan 21, 2026 | 737.50 | 744.00 | 730.00 | 731.50 | 731.50 | -0.20% | 1,655,999 |
| Jan 20, 2026 | 748.00 | 748.00 | 733.00 | 733.00 | 733.00 | -2.07% | 1,947,792 |
| Jan 19, 2026 | 736.00 | 748.50 | 732.00 | 748.50 | 748.50 | 1.08% | 1,981,363 |
| Jan 16, 2026 | 745.00 | 746.00 | 737.00 | 740.50 | 740.50 | -0.60% | 3,938,191 |
| Jan 15, 2026 | 737.00 | 750.50 | 735.00 | 745.00 | 745.00 | 1.15% | 1,414,983 |
| Jan 14, 2026 | 736.50 | 740.00 | 730.50 | 736.50 | 736.50 | 0.07% | 1,345,634 |
| Jan 13, 2026 | 741.50 | 744.00 | 733.00 | 736.00 | 736.00 | -0.74% | 1,728,919 |
| Jan 12, 2026 | 738.50 | 745.50 | 731.50 | 741.50 | 741.50 | 0.07% | 2,190,898 |
| Jan 9, 2026 | 744.00 | 744.50 | 734.50 | 741.00 | 741.00 | -0.34% | 2,050,973 |
| Jan 8, 2026 | 731.50 | 744.00 | 730.50 | 743.50 | 743.50 | 1.50% | 1,527,603 |
| Jan 7, 2026 | 734.00 | 738.50 | 726.50 | 732.50 | 732.50 | -1.08% | 1,900,039 |
| Jan 6, 2026 | 746.00 | 756.50 | 740.50 | 740.50 | 740.50 | -0.74% | 1,498,168 |
| Jan 5, 2026 | 749.50 | 749.50 | 729.50 | 746.00 | 746.00 | 0.40% | 2,068,620 |
| Jan 2, 2026 | 739.00 | 745.00 | 732.00 | 743.00 | 743.00 | 0.81% | 1,459,342 |
| Dec 31, 2025 | 737.00 | 738.50 | 732.00 | 737.00 | 737.00 | -0.07% | 543,856 |
| Dec 30, 2025 | 729.50 | 737.50 | 725.74 | 737.50 | 737.50 | 0.96% | 854,702 |
| Dec 29, 2025 | 728.00 | 732.50 | 725.50 | 730.50 | 730.50 | 0.27% | 1,077,163 |
| Dec 24, 2025 | 726.00 | 732.50 | 726.00 | 728.50 | 728.50 | -0.34% | 288,821 |
| Dec 23, 2025 | 728.50 | 732.50 | 725.50 | 731.00 | 731.00 | 0.48% | 2,094,000 |
| Dec 22, 2025 | 723.50 | 728.50 | 720.00 | 727.50 | 727.50 | -0.14% | 1,154,301 |
| Dec 19, 2025 | 727.50 | 728.50 | 720.00 | 728.50 | 728.50 | 0.21% | 6,347,068 |
| Dec 18, 2025 | 723.00 | 728.50 | 717.50 | 727.00 | 727.00 | 1.11% | 2,703,145 |
| Dec 17, 2025 | 700.00 | 728.00 | 700.00 | 719.00 | 719.00 | 3.30% | 7,091,035 |
| Dec 16, 2025 | 695.00 | 697.50 | 690.00 | 696.00 | 696.00 | 0.29% | 1,520,136 |
| Dec 15, 2025 | 682.00 | 697.50 | 676.50 | 694.00 | 694.00 | 2.59% | 2,854,193 |
| Dec 12, 2025 | 684.00 | 688.50 | 674.50 | 676.50 | 676.50 | -0.44% | 2,564,802 |
| Dec 11, 2025 | 680.50 | 682.50 | 676.50 | 679.50 | 679.50 | 0.07% | 2,735,820 |
| Dec 10, 2025 | 685.00 | 687.00 | 677.50 | 679.00 | 679.00 | -1.38% | 1,893,705 |
| Dec 9, 2025 | 684.50 | 693.00 | 682.50 | 688.50 | 688.50 | 0.22% | 1,479,357 |
| Dec 8, 2025 | 693.00 | 695.00 | 682.50 | 687.00 | 687.00 | -0.79% | 1,937,156 |
| Dec 5, 2025 | 695.00 | 700.00 | 692.50 | 692.50 | 692.50 | -0.29% | 1,992,179 |
| Dec 4, 2025 | 696.00 | 698.00 | 689.00 | 694.50 | 694.50 | 0.14% | 2,165,057 |
| Dec 3, 2025 | 695.50 | 696.50 | 687.50 | 693.50 | 693.50 | -0.07% | 1,411,305 |
| Dec 2, 2025 | 696.00 | 699.00 | 692.50 | 694.00 | 694.00 | - | 3,182,555 |
| Dec 1, 2025 | 694.50 | 696.00 | 686.00 | 694.00 | 694.00 | -0.29% | 1,616,453 |
| Nov 28, 2025 | 696.00 | 697.50 | 691.00 | 696.00 | 696.00 | 0.29% | 1,840,732 |
| Nov 27, 2025 | 692.00 | 698.50 | 688.50 | 694.00 | 694.00 | 0.51% | 1,611,255 |
| Nov 26, 2025 | 672.00 | 694.00 | 667.50 | 690.50 | 690.50 | 3.14% | 4,498,322 |
| Nov 25, 2025 | 664.00 | 672.00 | 659.50 | 669.50 | 669.50 | 0.83% | 1,524,051 |
| Nov 24, 2025 | 661.50 | 669.50 | 657.00 | 664.00 | 664.00 | 0.61% | 2,624,072 |
| Nov 21, 2025 | 651.00 | 665.00 | 649.00 | 660.00 | 660.00 | 0.30% | 1,827,124 |
| Nov 20, 2025 | 661.00 | 662.50 | 655.50 | 658.00 | 658.00 | 0.61% | 2,005,735 |
| Nov 19, 2025 | 658.50 | 660.00 | 648.50 | 654.00 | 654.00 | -0.76% | 1,895,826 |
| Nov 18, 2025 | 659.50 | 662.50 | 652.50 | 659.00 | 659.00 | -1.13% | 3,030,506 |
| Nov 17, 2025 | 669.50 | 671.00 | 662.50 | 666.50 | 666.50 | 0.08% | 3,024,341 |
| Nov 14, 2025 | 671.00 | 672.00 | 655.50 | 666.00 | 666.00 | -2.13% | 2,572,101 |
| Nov 13, 2025 | 688.50 | 690.52 | 680.50 | 680.50 | 680.50 | -0.95% | 1,476,228 |
| Nov 12, 2025 | 689.00 | 694.00 | 684.50 | 687.00 | 687.00 | 0.29% | 4,855,982 |
| Nov 11, 2025 | 688.00 | 689.50 | 681.50 | 685.00 | 685.00 | 0.29% | 1,786,053 |
| Nov 10, 2025 | 684.00 | 686.00 | 675.50 | 683.00 | 683.00 | 0.81% | 1,603,060 |
| Nov 7, 2025 | 682.00 | 684.00 | 672.00 | 677.50 | 677.50 | -0.88% | 1,144,333 |
| Nov 6, 2025 | 681.00 | 684.50 | 675.00 | 683.50 | 683.50 | 0.59% | 1,755,003 |
| Nov 5, 2025 | 675.00 | 680.00 | 669.00 | 679.50 | 679.50 | 0.82% | 2,675,054 |
| Nov 4, 2025 | 675.50 | 679.00 | 664.49 | 674.00 | 674.00 | -0.74% | 2,395,749 |
| Nov 3, 2025 | 676.50 | 683.50 | 674.00 | 679.00 | 679.00 | 0.74% | 1,794,748 |
| Oct 31, 2025 | 682.00 | 685.00 | 669.87 | 674.00 | 674.00 | -1.17% | 2,182,773 |
| Oct 30, 2025 | 686.00 | 686.00 | 678.00 | 682.00 | 682.00 | -0.22% | 1,554,491 |
| Oct 29, 2025 | 685.50 | 686.50 | 678.00 | 683.50 | 683.50 | 0.07% | 1,219,392 |
| Oct 28, 2025 | 684.00 | 685.50 | 670.50 | 683.00 | 683.00 | - | 1,797,738 |
| Oct 27, 2025 | 681.00 | 686.50 | 675.50 | 683.00 | 683.00 | 0.59% | 2,085,452 |
| Oct 24, 2025 | 668.50 | 679.00 | 661.50 | 679.00 | 679.00 | 1.72% | 2,738,529 |
| Oct 23, 2025 | 669.50 | 671.00 | 664.50 | 667.50 | 667.50 | -0.07% | 1,433,641 |
| Oct 22, 2025 | 658.00 | 674.50 | 657.50 | 668.00 | 668.00 | 2.22% | 2,552,058 |
| Oct 21, 2025 | 650.00 | 657.50 | 650.00 | 653.50 | 653.50 | 0.54% | 2,284,537 |
| Oct 20, 2025 | 654.00 | 654.50 | 648.00 | 650.00 | 650.00 | 0.08% | 1,465,161 |
| Oct 17, 2025 | 652.00 | 655.50 | 639.00 | 649.50 | 649.50 | -1.74% | 3,870,892 |
| Oct 16, 2025 | 674.50 | 677.50 | 656.00 | 661.00 | 661.00 | -2.15% | 1,758,582 |
| Oct 15, 2025 | 679.00 | 683.00 | 674.00 | 675.50 | 675.50 | -0.15% | 2,343,939 |