Standard Life plc SDLF
LSE · Birleşik Krallık · Finans
GBp 869,00-15,50 (-%1,75)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |