Standard Life plc SDLF
LSE · United Kingdom · Finance
GBp 871.84-12.66 (-1.43%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 869.00 | -1.75% | GBp 875.00 | GBp 884.59 | GBp 857.58 | 1.41M |
| 2026-09-30 | GBp 884.50 | -0.84% | GBp 896.50 | GBp 906.00 | GBp 884.50 | 8.41M |
| 2026-09-29 | GBp 892.00 | -0.17% | GBp 899.50 | GBp 900.50 | GBp 888.50 | 1.07M |
| 2026-09-28 | GBp 893.50 | -0.06% | GBp 896.50 | GBp 902.00 | GBp 892.50 | 1.63M |
| 2026-09-25 | GBp 894.00 | +0.79% | GBp 895.00 | GBp 903.50 | GBp 890.00 | 2.70M |
| 2026-09-24 | GBp 887.00 | -4.21% | GBp 900.00 | GBp 900.00 | GBp 879.50 | 2.46M |
| 2026-09-23 | GBp 926.00 | -0.86% | GBp 942.00 | GBp 946.00 | GBp 926.00 | 2.80M |
| 2026-09-22 | GBp 934.00 | -1.32% | GBp 949.00 | GBp 951.32 | GBp 931.50 | 2.40M |
| 2026-09-21 | GBp 946.50 | +1.61% | GBp 936.50 | GBp 950.50 | GBp 933.00 | 1.75M |
| 2026-09-18 | GBp 931.50 | -2.10% | GBp 948.00 | GBp 952.50 | GBp 924.50 | 6.78M |
| 2026-09-17 | GBp 951.50 | +0.90% | GBp 944.50 | GBp 955.50 | GBp 942.00 | 2.41M |
| 2026-09-16 | GBp 943.00 | +1.40% | GBp 927.00 | GBp 946.50 | GBp 927.00 | 1.74M |
| 2026-09-15 | GBp 930.00 | +1.03% | GBp 914.50 | GBp 934.00 | GBp 913.50 | 1.99M |
| 2026-09-14 | GBp 920.50 | +0.49% | GBp 913.50 | GBp 928.50 | GBp 913.50 | 1.57M |
| 2026-09-11 | GBp 916.00 | +0.55% | GBp 912.00 | GBp 930.00 | GBp 909.50 | 1.76M |
| 2026-09-10 | GBp 911.00 | -1.78% | GBp 927.00 | GBp 931.00 | GBp 911.00 | 2.45M |
| 2026-09-09 | GBp 927.50 | -2.68% | GBp 952.00 | GBp 954.50 | GBp 925.00 | 2.05M |
| 2026-09-08 | GBp 953.00 | +0.16% | GBp 949.00 | GBp 956.50 | GBp 930.50 | 1.81M |
| 2026-09-07 | GBp 951.50 | +2.04% | GBp 930.00 | GBp 960.00 | GBp 923.00 | 2.24M |
| 2026-09-04 | GBp 932.50 | +0.81% | GBp 920.00 | GBp 932.50 | GBp 918.00 | 1.74M |
| 2026-09-03 | GBp 925.00 | +1.87% | GBp 908.00 | GBp 927.50 | GBp 901.50 | 1.70M |
| 2026-09-02 | GBp 908.00 | -1.41% | GBp 919.50 | GBp 923.50 | GBp 907.00 | 2.03M |
| 2026-09-01 | GBp 921.00 | -2.02% | GBp 920.50 | GBp 930.00 | GBp 904.50 | 2.61M |
| 2026-08-28 | GBp 940.00 | +1.13% | GBp 938.00 | GBp 942.00 | GBp 932.00 | 2.82M |
| 2026-08-27 | GBp 929.50 | -0.64% | GBp 934.00 | GBp 940.00 | GBp 924.50 | 962.85K |
| 2026-08-26 | GBp 935.50 | -0.16% | GBp 939.00 | GBp 946.50 | GBp 935.50 | 1.01M |
| 2026-08-25 | GBp 937.00 | +0.92% | GBp 930.00 | GBp 943.00 | GBp 930.00 | 1.68M |
| 2026-08-24 | GBp 928.50 | +0.87% | GBp 921.00 | GBp 928.50 | GBp 916.50 | 1.18M |
| 2026-08-21 | GBp 920.50 | +1.10% | GBp 912.00 | GBp 924.50 | GBp 912.00 | 2.53M |
| 2026-08-20 | GBp 910.50 | +0.72% | GBp 905.50 | GBp 914.00 | GBp 898.00 | 1.35M |
| 2026-08-19 | GBp 904.00 | -1.09% | GBp 913.00 | GBp 921.50 | GBp 898.00 | 1.60M |
| 2026-08-18 | GBp 914.00 | 0.00% | GBp 908.00 | GBp 923.00 | GBp 908.00 | 1.29M |
| 2026-08-17 | GBp 914.00 | -1.40% | GBp 927.00 | GBp 930.00 | GBp 914.00 | 1.31M |
| 2026-08-14 | GBp 927.00 | +0.71% | GBp 920.50 | GBp 931.50 | GBp 915.50 | 1.23M |
| 2026-08-13 | GBp 920.50 | +0.71% | GBp 916.50 | GBp 928.00 | GBp 914.00 | 2.03M |
| 2026-08-12 | GBp 914.00 | +1.33% | GBp 906.50 | GBp 914.00 | GBp 902.50 | 1.21M |
| 2026-08-11 | GBp 902.00 | -3.27% | GBp 928.00 | GBp 929.17 | GBp 899.99 | 1.90M |
| 2026-08-10 | GBp 932.50 | -0.96% | GBp 936.50 | GBp 940.00 | GBp 930.50 | 1.58M |
| 2026-08-07 | GBp 941.50 | +0.80% | GBp 935.50 | GBp 948.50 | GBp 927.50 | 1.50M |
| 2026-08-06 | GBp 934.00 | +0.54% | GBp 930.50 | GBp 941.00 | GBp 927.50 | 1.23M |
| 2026-08-05 | GBp 929.00 | +0.81% | GBp 929.50 | GBp 937.00 | GBp 919.50 | 1.43M |
| 2026-08-04 | GBp 921.50 | -0.38% | GBp 925.00 | GBp 929.50 | GBp 918.00 | 1.14M |
| 2026-08-03 | GBp 925.00 | +0.22% | GBp 930.00 | GBp 930.00 | GBp 919.00 | 2.03M |
| 2026-07-31 | GBp 923.00 | +0.16% | GBp 921.00 | GBp 932.00 | GBp 920.50 | 1.92M |
| 2026-07-30 | GBp 921.50 | +1.82% | GBp 901.00 | GBp 932.00 | GBp 898.00 | 2.11M |
| 2026-07-29 | GBp 905.00 | -1.36% | GBp 922.00 | GBp 922.00 | GBp 901.50 | 1.53M |
| 2026-07-28 | GBp 917.50 | +0.49% | GBp 918.00 | GBp 920.50 | GBp 908.75 | 1.46M |
| 2026-07-27 | GBp 913.00 | -0.38% | GBp 915.00 | GBp 921.00 | GBp 908.00 | 1.91M |
| 2026-07-24 | GBp 916.50 | +1.16% | GBp 901.50 | GBp 918.00 | GBp 901.00 | 1.57M |
| 2026-07-23 | GBp 906.00 | -0.93% | GBp 910.00 | GBp 917.00 | GBp 902.00 | 1.44M |
| 2026-07-22 | GBp 914.50 | +1.61% | GBp 902.00 | GBp 920.50 | GBp 894.50 | 2.92M |
| 2026-07-21 | GBp 900.00 | +0.33% | GBp 894.50 | GBp 903.00 | GBp 887.50 | 2.17M |
| 2026-07-20 | GBp 897.00 | -0.72% | GBp 899.00 | GBp 907.00 | GBp 894.50 | 1.63M |
| 2026-07-17 | GBp 903.50 | +0.39% | GBp 896.50 | GBp 910.50 | GBp 894.50 | 2.21M |
| 2026-07-16 | GBp 900.00 | +0.61% | GBp 892.50 | GBp 900.00 | GBp 889.50 | 1.97M |
| 2026-07-15 | GBp 894.50 | +0.79% | GBp 883.50 | GBp 894.50 | GBp 872.00 | 1.90M |
| 2026-07-14 | GBp 887.50 | +1.78% | GBp 867.50 | GBp 888.00 | GBp 863.50 | 2.15M |
| 2026-07-13 | GBp 872.00 | +0.40% | GBp 871.00 | GBp 879.50 | GBp 866.00 | 2.01M |
| 2026-07-10 | GBp 868.50 | -0.06% | GBp 870.00 | GBp 878.50 | GBp 864.50 | 1.89M |
| 2026-07-09 | GBp 869.00 | +1.94% | GBp 856.50 | GBp 871.50 | GBp 856.00 | 1.76M |
| 2026-07-08 | GBp 852.50 | -1.33% | GBp 860.00 | GBp 864.00 | GBp 846.00 | 1.81M |
| 2026-07-07 | GBp 864.00 | +0.88% | GBp 853.00 | GBp 865.00 | GBp 850.00 | 1.74M |
| 2026-07-06 | GBp 856.50 | 0.00% | GBp 856.50 | GBp 859.50 | GBp 850.50 | 1.28M |
| 2026-07-03 | GBp 856.50 | +1.06% | GBp 851.00 | GBp 856.50 | GBp 844.00 | 1.16M |
| 2026-07-02 | GBp 847.50 | +1.62% | GBp 833.00 | GBp 851.50 | GBp 833.00 | 1.69M |
| 2026-07-01 | GBp 834.00 | +0.12% | GBp 833.00 | GBp 837.00 | GBp 824.50 | 1.98M |
| 2026-06-30 | GBp 833.00 | +1.15% | GBp 828.00 | GBp 837.50 | GBp 823.50 | 1.76M |
| 2026-06-29 | GBp 823.50 | -1.55% | GBp 835.00 | GBp 837.50 | GBp 823.50 | 1.05M |
| 2026-06-26 | GBp 836.50 | +0.54% | GBp 835.50 | GBp 842.00 | GBp 830.00 | 3.21M |
| 2026-06-25 | GBp 832.00 | +0.67% | GBp 824.50 | GBp 837.50 | GBp 824.50 | 1.67M |
| 2026-06-24 | GBp 826.50 | +0.85% | GBp 816.00 | GBp 831.50 | GBp 816.00 | 5.58M |
| 2026-06-23 | GBp 819.50 | -0.73% | GBp 816.50 | GBp 824.00 | GBp 808.50 | 1.85M |
| 2026-06-22 | GBp 825.50 | +2.42% | GBp 810.00 | GBp 830.50 | GBp 808.00 | 3.03M |
| 2026-06-19 | GBp 806.00 | -0.31% | GBp 808.00 | GBp 810.00 | GBp 799.50 | 4.42M |
| 2026-06-18 | GBp 808.50 | +1.57% | GBp 796.00 | GBp 808.50 | GBp 791.00 | 2.91M |
| 2026-06-17 | GBp 796.00 | 0.00% | GBp 796.50 | GBp 800.50 | GBp 792.00 | 1.62M |
| 2026-06-16 | GBp 796.00 | +0.13% | GBp 794.50 | GBp 799.50 | GBp 792.00 | 1.57M |
| 2026-06-15 | GBp 795.00 | +0.51% | GBp 798.00 | GBp 803.50 | GBp 791.00 | 1.80M |
| 2026-06-12 | GBp 791.00 | +0.83% | GBp 795.00 | GBp 795.50 | GBp 789.00 | 1.41M |
| 2026-06-11 | GBp 784.50 | +1.55% | GBp 773.00 | GBp 793.00 | GBp 768.50 | 2.15M |
| 2026-06-10 | GBp 772.50 | +1.05% | GBp 769.00 | GBp 777.00 | GBp 759.50 | 1.93M |
| 2026-06-09 | GBp 764.50 | +0.07% | GBp 771.00 | GBp 777.50 | GBp 763.50 | 3.21M |
| 2026-06-08 | GBp 764.00 | +0.66% | GBp 759.00 | GBp 764.00 | GBp 754.00 | 1.16M |
| 2026-06-05 | GBp 759.00 | +0.07% | GBp 760.50 | GBp 763.00 | GBp 754.74 | 2.21M |
| 2026-06-04 | GBp 758.50 | +0.93% | GBp 752.50 | GBp 761.50 | GBp 752.00 | 1.79M |
| 2026-06-03 | GBp 751.50 | -1.83% | GBp 764.00 | GBp 766.50 | GBp 746.50 | 1.93M |
| 2026-06-02 | GBp 765.50 | +1.06% | GBp 761.00 | GBp 770.50 | GBp 759.00 | 1.92M |
| 2026-06-01 | GBp 757.50 | -2.38% | GBp 776.00 | GBp 778.50 | GBp 752.50 | 3.14M |
| 2026-05-29 | GBp 776.00 | -1.46% | GBp 787.00 | GBp 789.00 | GBp 773.50 | 8.18M |
| 2026-05-28 | GBp 787.50 | -1.93% | GBp 796.50 | GBp 801.50 | GBp 786.34 | 1.93M |