Standard Life plc (SDLF) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life plc

Date Open High Low Close* Volume
13/11/2026 939.50p 950.50p 939.50p 949.00p 1337010
12/11/2026 939.50p 946.50p 932.00p 944.50p 2216260
11/11/2026 940.50p 942.00p 932.00p 935.00p 2059475
10/11/2026 950.00p 954.50p 933.50p 933.50p 2097479
09/11/2026 928.00p 944.00p 921.50p 941.00p 2037680
06/11/2026 938.50p 938.50p 920.50p 928.00p 1639433
05/11/2026 953.50p 957.50p 939.00p 944.50p 3361260
04/11/2026 925.00p 948.00p 925.00p 945.00p 4953134
03/11/2026 926.00p 937.50p 923.50p 929.50p 1428682
02/11/2026 925.00p 935.00p 921.00p 932.00p 2494328
30/10/2026 930.00p 932.50p 920.00p 925.50p 1942799
29/10/2026 930.50p 937.50p 923.50p 927.00p 3098535
28/10/2026 922.00p 932.00p 911.50p 926.00p 1704790
27/10/2026 917.00p 924.50p 911.99p 921.50p 2199180
26/10/2026 916.50p 924.00p 912.50p 915.50p 1525597
23/10/2026 911.50p 920.00p 896.00p 912.50p 1674761
22/10/2026 913.00p 921.00p 908.50p 909.00p 2223543
21/10/2026 911.50p 922.00p 906.50p 918.00p 1938113
20/10/2026 908.00p 913.50p 892.50p 909.00p 2289353
19/10/2026 905.00p 917.97p 903.00p 911.50p 2694467
16/10/2026 896.00p 911.00p 892.00p 911.00p 2720368
15/10/2026 882.50p 897.50p 876.00p 895.50p 2206324
14/10/2026 875.00p 887.50p 868.50p 880.50p 2816620
13/10/2026 864.50p 876.00p 862.00p 876.00p 3706954
12/10/2026 861.50p 873.50p 857.50p 858.00p 12756731
09/10/2026 841.50p 849.00p 841.50p 848.50p 2759617
08/10/2026 812.00p 841.00p 796.62p 838.50p 8661391
07/10/2026 876.00p 882.50p 871.00p 871.50p 1503443
06/10/2026 871.50p 901.44p 868.50p 879.50p 1916295
05/10/2026 874.50p 879.00p 866.50p 868.00p 2015761
02/10/2026 866.00p 871.00p 861.60p 868.50p 1970869
01/10/2026 875.00p 884.59p 857.58p 861.50p 3043928
30/09/2026 896.50p 906.00p 884.50p 884.50p 3044356
29/09/2026 899.50p 900.50p 888.50p 892.00p 1065967
28/09/2026 896.50p 902.00p 892.50p 893.50p 1632579
25/09/2026 895.00p 903.50p 890.00p 894.00p 2701152
24/09/2026 900.00p 900.00p 879.50p 887.00p 2460569
23/09/2026 942.00p 946.00p 926.00p 926.00p 2791001
22/09/2026 949.00p 951.32p 931.50p 934.00p 2280620
21/09/2026 936.50p 950.50p 933.00p 946.50p 1747567
18/09/2026 948.00p 952.50p 924.50p 931.50p 5866477
17/09/2026 944.50p 955.50p 942.00p 951.50p 2386786
16/09/2026 927.00p 946.50p 927.00p 943.00p 1679261
15/09/2026 914.50p 934.00p 913.50p 930.00p 1971003
14/09/2026 913.50p 928.50p 913.50p 920.50p 1468147
11/09/2026 912.00p 930.00p 909.50p 916.00p 1748354
10/09/2026 927.00p 931.00p 911.00p 911.00p 1464336
09/09/2026 952.00p 954.50p 925.00p 927.50p 1971486
08/09/2026 949.00p 956.50p 930.50p 953.00p 1776786
07/09/2026 930.00p 960.00p 923.00p 951.50p 2224229
04/09/2026 920.00p 932.50p 918.00p 932.50p 1737631
03/09/2026 908.00p 927.50p 901.50p 925.00p 1698899
02/09/2026 919.50p 923.50p 907.00p 908.00p 1994180
01/09/2026 920.50p 930.00p 904.50p 921.00p 2580950
28/08/2026 938.00p 942.00p 932.00p 940.00p 2816751
27/08/2026 934.00p 940.00p 924.50p 929.50p 961704
26/08/2026 939.00p 946.50p 935.50p 935.50p 999261
25/08/2026 930.00p 943.00p 930.00p 937.00p 1619687
24/08/2026 921.00p 928.50p 916.50p 928.50p 1175441
21/08/2026 912.00p 924.50p 912.00p 920.50p 2413815
20/08/2026 905.50p 914.00p 898.00p 910.50p 1345784
19/08/2026 913.00p 921.50p 898.00p 904.00p 1398137
18/08/2026 908.00p 923.00p 908.00p 914.00p 1262240
14/08/2026 920.50p 931.50p 915.50p 927.00p 1231182
13/08/2026 916.50p 928.00p 914.00p 920.50p 1912991
12/08/2026 906.50p 914.00p 902.50p 914.00p 1200314
11/08/2026 928.00p 929.17p 900.00p 902.00p 1900862
10/08/2026 936.50p 940.00p 930.50p 932.50p 1564608
07/08/2026 935.50p 948.50p 927.50p 941.50p 1502603
06/08/2026 930.50p 941.00p 927.50p 934.00p 1215742
05/08/2026 929.50p 937.00p 919.50p 929.00p 1426980
04/08/2026 925.00p 929.50p 918.00p 921.50p 1113734
03/08/2026 930.00p 930.00p 919.00p 925.00p 2009367
31/07/2026 921.00p 932.00p 920.50p 923.00p 1859569
30/07/2026 901.00p 932.00p 898.00p 921.50p 2106666
29/07/2026 922.00p 922.00p 901.50p 905.00p 1513103
28/07/2026 918.00p 920.50p 908.75p 917.50p 1421566
27/07/2026 915.00p 921.00p 908.00p 913.00p 1909634
24/07/2026 901.50p 918.00p 901.00p 916.50p 1547236
23/07/2026 910.00p 917.00p 902.00p 906.00p 1419288
22/07/2026 902.00p 920.50p 894.50p 914.50p 2898902
21/07/2026 894.50p 903.00p 887.50p 900.00p 1353977
20/07/2026 899.00p 907.00p 894.50p 897.00p 1600160
17/07/2026 896.50p 910.50p 894.50p 903.50p 2170009
16/07/2026 892.50p 900.00p 889.50p 900.00p 1961744
15/07/2026 883.50p 894.50p 872.00p 894.50p 1854525
14/07/2026 867.50p 888.00p 863.50p 887.50p 2107095
13/07/2026 871.00p 879.50p 866.00p 872.00p 1949885
10/07/2026 870.00p 878.50p 864.50p 868.50p 1886551
09/07/2026 856.50p 871.50p 856.00p 869.00p 1737445
08/07/2026 860.00p 864.00p 846.00p 852.50p 1810601
07/07/2026 853.00p 865.00p 850.00p 864.00p 1733288
06/07/2026 856.50p 859.50p 850.50p 856.50p 1273173
03/07/2026 851.00p 856.50p 844.00p 856.50p 1140987
02/07/2026 833.00p 851.50p 833.00p 847.50p 1681221
01/07/2026 833.00p 837.00p 824.50p 834.00p 1928823
30/06/2026 828.00p 837.50p 823.50p 833.00p 1683242
29/06/2026 835.00p 837.50p 823.50p 823.50p 1020813
26/06/2026 835.50p 842.00p 830.00p 836.50p 1893687
25/06/2026 824.50p 837.50p 824.50p 832.00p 1618438
24/06/2026 816.00p 831.50p 816.00p 826.50p 2471009
23/06/2026 816.50p 824.00p 808.50p 819.50p 1831986
22/06/2026 810.00p 830.50p 808.00p 825.50p 2990300
19/06/2026 808.00p 810.00p 799.50p 806.00p 3645975
18/06/2026 796.00p 808.50p 791.00p 808.50p 2873880
17/06/2026 796.50p 800.50p 792.00p 796.00p 1542420
16/06/2026 794.50p 799.50p 792.00p 796.00p 1475384
15/06/2026 798.00p 803.50p 791.00p 795.00p 1785132
12/06/2026 795.00p 795.50p 789.00p 791.00p 1382690
11/06/2026 773.00p 793.00p 768.50p 784.50p 2131895
10/06/2026 769.00p 777.00p 759.50p 772.50p 1913044
09/06/2026 771.00p 777.50p 763.50p 764.50p 1405289
08/06/2026 759.00p 764.00p 754.00p 764.00p 1138365
05/06/2026 760.50p 763.00p 754.74p 759.00p 2165670
04/06/2026 752.50p 761.50p 752.00p 758.50p 1784093
03/06/2026 764.00p 766.50p 746.50p 751.50p 1912952
02/06/2026 761.00p 770.50p 759.00p 765.50p 1905298
01/06/2026 776.00p 778.50p 752.50p 757.50p 3121306
29/05/2026 787.00p 789.00p 773.50p 776.00p 7605433
28/05/2026 796.50p 801.50p 786.34p 787.50p 1895834
27/05/2026 799.00p 805.00p 796.00p 803.00p 1700180
26/05/2026 794.50p 802.00p 790.00p 796.50p 2210463
22/05/2026 789.00p 795.50p 785.00p 788.50p 2601687
21/05/2026 786.00p 793.50p 783.50p 783.50p 2707352
20/05/2026 775.00p 792.00p 770.00p 789.50p 2729016
19/05/2026 790.00p 790.75p 772.00p 775.00p 2245409
18/05/2026 773.00p 787.22p 764.50p 782.50p 1742603
15/05/2026 776.50p 779.96p 760.00p 773.50p 4727465
14/05/2026 752.50p 769.00p 749.00p 765.50p 1581356
13/05/2026 744.00p 752.00p 738.50p 747.50p 1775281
12/05/2026 752.00p 763.50p 739.40p 742.00p 4400088
11/05/2026 761.00p 768.70p 757.00p 763.50p 1718649
08/05/2026 761.40p 767.60p 749.20p 761.40p 1635469
07/05/2026 761.60p 771.40p 755.40p 767.00p 2425740
06/05/2026 754.60p 765.80p 742.80p 760.60p 2346958
05/05/2026 761.00p 761.00p 739.60p 742.20p 2215276
01/05/2026 762.60p 771.00p 754.00p 762.60p 1312664
30/04/2026 744.60p 756.80p 737.00p 756.00p 2537306
29/04/2026 762.80p 766.40p 744.00p 746.80p 2278546
28/04/2026 765.20p 773.00p 762.00p 765.00p 1429878
27/04/2026 767.60p 774.00p 763.60p 766.20p 2031594
24/04/2026 769.00p 778.00p 767.00p 770.00p 2195493
23/04/2026 773.60p 780.20p 765.40p 776.20p 1419591
22/04/2026 776.80p 782.40p 774.00p 774.40p 3746132
21/04/2026 762.60p 784.20p 761.20p 776.40p 3953207
20/04/2026 760.00p 761.40p 747.42p 761.40p 2913638
17/04/2026 743.00p 766.60p 742.60p 761.60p 3684278
16/04/2026 728.20p 754.00p 723.20p 742.60p 3760728
15/04/2026 717.60p 729.00p 712.62p 729.00p 3136324
14/04/2026 703.60p 713.80p 703.00p 713.80p 2277203
13/04/2026 696.20p 702.40p 692.98p 702.00p 1790310
10/04/2026 705.20p 714.03p 698.93p 703.00p 4781105
09/04/2026 705.00p 711.60p 698.00p 707.40p 3041721
08/04/2026 768.60p 778.40p 732.00p 733.00p 6022923
07/04/2026 706.60p 715.20p 701.60p 708.20p 4467426
02/04/2026 696.50p 708.50p 693.50p 705.50p 2568597
01/04/2026 692.50p 706.50p 692.50p 705.50p 3303410
31/03/2026 675.00p 682.00p 672.50p 678.50p 2559941
30/03/2026 661.50p 677.50p 660.50p 674.50p 2173947
27/03/2026 675.50p 678.50p 659.38p 663.50p 2292536
26/03/2026 674.00p 678.00p 666.00p 670.50p 2130399
25/03/2026 663.00p 681.00p 663.00p 675.50p 2459877
24/03/2026 656.00p 662.50p 647.39p 657.50p 4369341
23/03/2026 650.00p 673.50p 633.50p 654.00p 4313365
20/03/2026 672.00p 683.28p 653.50p 662.00p 7178936
19/03/2026 696.00p 698.53p 666.50p 667.00p 3691060
18/03/2026 703.50p 708.50p 697.00p 697.00p 2453910
17/03/2026 687.00p 699.50p 686.50p 699.50p 2473801
16/03/2026 697.50p 699.50p 666.00p 688.00p 3913361
13/03/2026 689.50p 704.00p 685.00p 691.00p 2390126
12/03/2026 695.50p 702.00p 691.50p 693.50p 2098688
11/03/2026 700.00p 706.50p 695.00p 700.00p 1388620
10/03/2026 707.00p 722.00p 705.00p 706.00p 2176376
09/03/2026 700.00p 700.00p 676.45p 690.50p 3295496
06/03/2026 727.50p 737.50p 703.50p 711.50p 2011852
05/03/2026 733.00p 739.00p 722.00p 726.00p 1680428
04/03/2026 713.00p 733.00p 710.00p 731.50p 2602509
27/02/2026 765.50p 774.50p 761.00p 767.00p 2401234
26/02/2026 757.00p 766.50p 748.50p 766.50p 1300408
25/02/2026 747.00p 758.50p 740.50p 756.50p 1672932
24/02/2026 753.50p 754.90p 741.00p 741.00p 2345693
23/02/2026 767.00p 774.50p 748.83p 755.50p 1965091
20/02/2026 764.50p 770.50p 762.00p 767.50p 2326685
19/02/2026 764.00p 764.50p 755.00p 761.00p 1003245
18/02/2026 760.00p 764.50p 755.00p 761.50p 1164108
17/02/2026 748.50p 759.50p 744.00p 759.50p 1438523
16/02/2026 741.00p 748.00p 738.50p 746.50p 1110713
13/02/2026 748.00p 754.00p 735.00p 738.50p 3052045
12/02/2026 737.50p 750.50p 734.00p 744.50p 1942658
11/02/2026 733.50p 739.50p 728.50p 733.50p 2732751
10/02/2026 732.00p 740.00p 726.00p 732.00p 3241027
09/02/2026 750.50p 754.00p 724.50p 737.00p 2342950
06/02/2026 747.00p 755.00p 745.50p 748.50p 1227960
05/02/2026 755.00p 758.50p 745.15p 749.50p 1271200
04/02/2026 754.00p 768.00p 752.00p 754.50p 2151650
03/02/2026 751.00p 752.50p 742.00p 751.50p 1501776
02/02/2026 737.50p 750.00p 734.00p 748.00p 1673935
30/01/2026 740.00p 746.50p 735.00p 739.50p 2380961
29/01/2026 745.00p 748.00p 739.00p 742.00p 1173876
28/01/2026 733.50p 745.50p 731.50p 743.50p 1997037

*Close Price adjusted for both dividends and splits