Standard Life plc (LON:SDLF)
London
· Delayed Price · Currency is GBP · Price in GBX 765.00
-1.20 (-0.16%)
Apr 28, 2026, 4:49 PM GMT
Standard Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 765.20 | 773.00 | 762.20 | 765.00 | 765.00 | -0.16% | 1,515,284 |
| Apr 27, 2026 | 767.60 | 774.00 | 763.60 | 766.20 | 766.20 | -0.49% | 2,176,379 |
| Apr 24, 2026 | 769.00 | 777.60 | 767.20 | 770.00 | 770.00 | -0.80% | 2,361,605 |
| Apr 23, 2026 | 773.60 | 780.20 | 766.20 | 776.20 | 776.20 | 0.23% | 1,445,847 |
| Apr 22, 2026 | 776.80 | 782.40 | 774.20 | 774.40 | 774.40 | -0.26% | 3,813,359 |
| Apr 21, 2026 | 762.60 | 783.60 | 762.60 | 776.40 | 776.40 | 1.97% | 4,100,800 |
| Apr 20, 2026 | 760.00 | 761.40 | 748.00 | 761.40 | 761.40 | -0.03% | 2,979,266 |
| Apr 17, 2026 | 743.00 | 766.40 | 743.00 | 761.60 | 761.60 | 2.56% | 3,774,538 |
| Apr 16, 2026 | 728.20 | 753.80 | 723.20 | 742.60 | 742.60 | 1.87% | 3,873,532 |
| Apr 15, 2026 | 717.60 | 729.00 | 715.60 | 729.00 | 729.00 | 2.13% | 3,178,098 |
| Apr 14, 2026 | 703.60 | 713.80 | 703.00 | 713.80 | 713.80 | 1.68% | 2,297,693 |
| Apr 13, 2026 | 696.20 | 702.20 | 693.20 | 702.00 | 702.00 | -0.14% | 1,847,310 |
| Apr 10, 2026 | 705.20 | 714.03 | 698.93 | 703.00 | 703.00 | -0.62% | 5,974,712 |
| Apr 9, 2026 | 705.00 | 711.40 | 698.00 | 707.40 | 707.40 | -3.49% | 3,101,659 |
| Apr 8, 2026 | 768.60 | 775.40 | 733.00 | 733.00 | 704.95 | 3.50% | 6,293,595 |
| Apr 7, 2026 | 706.60 | 715.20 | 701.60 | 708.20 | 681.10 | 0.38% | 4,650,000 |
| Apr 2, 2026 | 696.50 | 708.50 | 693.50 | 705.50 | 678.50 | - | 2,568,966 |
| Apr 1, 2026 | 692.50 | 706.50 | 692.50 | 705.50 | 678.50 | 3.98% | 3,494,726 |
| Mar 31, 2026 | 675.00 | 682.00 | 672.50 | 678.50 | 652.54 | 0.59% | 2,671,034 |
| Mar 30, 2026 | 661.50 | 677.50 | 660.50 | 674.50 | 648.69 | 1.66% | 2,239,431 |
| Mar 27, 2026 | 675.50 | 678.50 | 659.38 | 663.50 | 638.11 | -1.04% | 2,371,253 |
| Mar 26, 2026 | 674.00 | 678.00 | 666.00 | 670.50 | 644.84 | -0.74% | 2,438,430 |
| Mar 25, 2026 | 663.00 | 681.00 | 663.00 | 675.50 | 649.65 | 2.74% | 2,509,089 |
| Mar 24, 2026 | 656.00 | 662.50 | 647.39 | 657.50 | 632.34 | 0.54% | 4,393,116 |
| Mar 23, 2026 | 650.00 | 673.50 | 633.50 | 654.00 | 628.97 | -1.21% | 4,380,890 |
| Mar 20, 2026 | 672.00 | 683.28 | 653.50 | 662.00 | 636.67 | -0.75% | 8,915,669 |
| Mar 19, 2026 | 696.00 | 698.53 | 666.50 | 667.00 | 641.48 | -4.30% | 3,847,313 |
| Mar 18, 2026 | 703.50 | 708.50 | 697.00 | 697.00 | 670.33 | -0.36% | 2,696,284 |
| Mar 17, 2026 | 687.00 | 699.50 | 686.50 | 699.50 | 672.73 | 1.67% | 3,204,218 |
| Mar 16, 2026 | 697.50 | 699.50 | 666.00 | 688.00 | 661.67 | -0.43% | 3,983,420 |
| Mar 13, 2026 | 689.50 | 704.00 | 685.00 | 691.00 | 664.56 | -0.36% | 2,420,950 |
| Mar 12, 2026 | 695.50 | 702.00 | 691.50 | 693.50 | 666.96 | -0.93% | 2,171,113 |
| Mar 11, 2026 | 700.00 | 706.50 | 695.00 | 700.00 | 673.21 | -0.85% | 1,421,327 |
| Mar 10, 2026 | 707.00 | 722.00 | 705.00 | 706.00 | 678.98 | 2.24% | 2,187,755 |
| Mar 9, 2026 | 700.00 | 700.00 | 676.45 | 690.50 | 664.08 | -2.95% | 3,301,639 |
| Mar 6, 2026 | 727.50 | 737.50 | 703.50 | 711.50 | 684.27 | -2.00% | 2,012,547 |
| Mar 5, 2026 | 733.00 | 739.00 | 722.00 | 726.00 | 698.22 | -0.75% | 1,696,989 |
| Mar 4, 2026 | 713.00 | 733.00 | 710.00 | 731.50 | 703.51 | 2.59% | 2,609,031 |
| Mar 3, 2026 | 741.50 | 744.00 | 710.00 | 713.00 | 685.72 | -4.17% | 2,659,541 |
| Mar 2, 2026 | 752.50 | 757.00 | 724.00 | 744.00 | 715.53 | -3.00% | 2,350,886 |
| Feb 27, 2026 | 765.50 | 774.50 | 761.00 | 767.00 | 737.65 | 0.07% | 2,401,822 |
| Feb 26, 2026 | 757.00 | 766.50 | 748.50 | 766.50 | 737.17 | 1.32% | 1,301,056 |
| Feb 25, 2026 | 747.00 | 758.50 | 740.50 | 756.50 | 727.55 | 2.09% | 1,673,280 |
| Feb 24, 2026 | 753.50 | 754.90 | 741.00 | 741.00 | 712.64 | -1.92% | 2,348,217 |
| Feb 23, 2026 | 767.00 | 774.50 | 748.83 | 755.50 | 726.59 | -1.56% | 1,993,609 |
| Feb 20, 2026 | 764.50 | 770.50 | 762.00 | 767.50 | 738.13 | 0.85% | 2,327,286 |
| Feb 19, 2026 | 764.00 | 764.50 | 755.00 | 761.00 | 731.88 | -0.07% | 1,003,546 |
| Feb 18, 2026 | 760.00 | 764.50 | 755.00 | 761.50 | 732.36 | 0.26% | 1,164,481 |
| Feb 17, 2026 | 748.50 | 759.50 | 744.00 | 759.50 | 730.44 | 1.74% | 1,438,843 |
| Feb 16, 2026 | 741.00 | 748.00 | 738.50 | 746.50 | 717.93 | 1.08% | 1,111,224 |
| Feb 13, 2026 | 748.00 | 754.00 | 735.00 | 738.50 | 710.24 | -0.81% | 3,052,374 |
| Feb 12, 2026 | 737.50 | 750.50 | 734.00 | 744.50 | 716.01 | 1.50% | 1,943,148 |
| Feb 11, 2026 | 733.50 | 739.50 | 728.50 | 733.50 | 705.43 | 0.20% | 2,738,760 |
| Feb 10, 2026 | 732.00 | 740.00 | 726.00 | 732.00 | 703.99 | -0.68% | 3,241,481 |
| Feb 9, 2026 | 750.50 | 754.00 | 724.50 | 737.00 | 708.80 | -1.54% | 2,343,668 |
| Feb 6, 2026 | 747.00 | 755.00 | 745.50 | 748.50 | 719.86 | -0.13% | 1,228,463 |
| Feb 5, 2026 | 755.00 | 758.50 | 745.15 | 749.50 | 720.82 | -0.66% | 1,271,703 |
| Feb 4, 2026 | 754.00 | 768.00 | 752.00 | 754.50 | 725.63 | 0.40% | 2,791,247 |
| Feb 3, 2026 | 751.00 | 752.50 | 742.00 | 751.50 | 722.74 | 0.47% | 1,502,310 |
| Feb 2, 2026 | 737.50 | 750.00 | 734.00 | 748.00 | 719.38 | 1.15% | 1,674,770 |
| Jan 30, 2026 | 740.00 | 746.50 | 735.00 | 739.50 | 711.20 | -0.34% | 2,381,548 |
| Jan 29, 2026 | 745.00 | 748.00 | 739.00 | 742.00 | 713.61 | -0.20% | 1,174,249 |
| Jan 28, 2026 | 733.50 | 745.50 | 731.50 | 743.50 | 715.05 | 1.36% | 1,997,650 |
| Jan 27, 2026 | 729.00 | 735.50 | 723.50 | 733.50 | 705.43 | 1.45% | 1,783,344 |
| Jan 26, 2026 | 724.00 | 732.00 | 723.00 | 723.00 | 695.33 | 0.14% | 1,465,734 |
| Jan 23, 2026 | 723.50 | 732.50 | 719.00 | 722.00 | 694.37 | -0.35% | 1,349,926 |
| Jan 22, 2026 | 736.00 | 742.00 | 716.08 | 724.50 | 696.78 | -0.96% | 2,376,117 |
| Jan 21, 2026 | 737.50 | 744.00 | 730.00 | 731.50 | 703.51 | -0.20% | 1,655,999 |
| Jan 20, 2026 | 748.00 | 748.00 | 733.00 | 733.00 | 704.95 | -2.07% | 1,947,792 |
| Jan 19, 2026 | 736.00 | 748.50 | 732.00 | 748.50 | 719.86 | 1.08% | 1,981,363 |
| Jan 16, 2026 | 745.00 | 746.00 | 737.00 | 740.50 | 712.16 | -0.60% | 3,938,191 |
| Jan 15, 2026 | 737.00 | 750.50 | 735.00 | 745.00 | 716.49 | 1.15% | 1,414,983 |
| Jan 14, 2026 | 736.50 | 740.00 | 730.50 | 736.50 | 708.32 | 0.07% | 1,345,634 |
| Jan 13, 2026 | 741.50 | 744.00 | 733.00 | 736.00 | 707.84 | -0.74% | 1,728,919 |
| Jan 12, 2026 | 738.50 | 745.50 | 731.50 | 741.50 | 713.12 | 0.07% | 2,190,898 |
| Jan 9, 2026 | 744.00 | 744.50 | 734.50 | 741.00 | 712.64 | -0.34% | 2,050,973 |
| Jan 8, 2026 | 731.50 | 744.00 | 730.50 | 743.50 | 715.05 | 1.50% | 1,527,603 |
| Jan 7, 2026 | 734.00 | 738.50 | 726.50 | 732.50 | 704.47 | -1.08% | 1,900,039 |
| Jan 6, 2026 | 746.00 | 756.50 | 740.50 | 740.50 | 712.16 | -0.74% | 1,498,168 |
| Jan 5, 2026 | 749.50 | 749.50 | 729.50 | 746.00 | 717.45 | 0.40% | 2,068,620 |
| Jan 2, 2026 | 739.00 | 745.00 | 732.00 | 743.00 | 714.57 | 0.81% | 1,459,342 |
| Dec 31, 2025 | 737.00 | 738.50 | 732.00 | 737.00 | 708.80 | -0.07% | 543,856 |
| Dec 30, 2025 | 729.50 | 737.50 | 725.74 | 737.50 | 709.28 | 0.96% | 854,702 |
| Dec 29, 2025 | 728.00 | 732.50 | 725.50 | 730.50 | 702.55 | 0.27% | 1,077,163 |
| Dec 24, 2025 | 726.00 | 732.50 | 726.00 | 728.50 | 700.62 | -0.34% | 288,821 |
| Dec 23, 2025 | 728.50 | 732.50 | 725.50 | 731.00 | 703.03 | 0.48% | 2,094,000 |
| Dec 22, 2025 | 723.50 | 728.50 | 720.00 | 727.50 | 699.66 | -0.14% | 1,154,301 |
| Dec 19, 2025 | 727.50 | 728.50 | 720.00 | 728.50 | 700.62 | 0.21% | 6,347,068 |
| Dec 18, 2025 | 723.00 | 728.50 | 717.50 | 727.00 | 699.18 | 1.11% | 2,703,145 |
| Dec 17, 2025 | 700.00 | 728.00 | 700.00 | 719.00 | 691.49 | 3.30% | 7,091,035 |
| Dec 16, 2025 | 695.00 | 697.50 | 690.00 | 696.00 | 669.37 | 0.29% | 1,520,136 |
| Dec 15, 2025 | 682.00 | 697.50 | 676.50 | 694.00 | 667.44 | 2.59% | 2,854,193 |
| Dec 12, 2025 | 684.00 | 688.50 | 674.50 | 676.50 | 650.61 | -0.44% | 2,564,802 |
| Dec 11, 2025 | 680.50 | 682.50 | 676.50 | 679.50 | 653.50 | 0.07% | 2,735,820 |
| Dec 10, 2025 | 685.00 | 687.00 | 677.50 | 679.00 | 653.02 | -1.38% | 1,893,705 |
| Dec 9, 2025 | 684.50 | 693.00 | 682.50 | 688.50 | 662.15 | 0.22% | 1,479,357 |
| Dec 8, 2025 | 693.00 | 695.00 | 682.50 | 687.00 | 660.71 | -0.79% | 1,937,156 |
| Dec 5, 2025 | 695.00 | 700.00 | 692.50 | 692.50 | 666.00 | -0.29% | 1,992,179 |
| Dec 4, 2025 | 696.00 | 698.00 | 689.00 | 694.50 | 667.92 | 0.14% | 2,165,057 |
| Dec 3, 2025 | 695.50 | 696.50 | 687.50 | 693.50 | 666.96 | -0.07% | 1,411,305 |