Standard Life plc (SDLF) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
12/02/2019 641.60p 647.30p 639.30p 645.50p 693167
11/02/2019 637.10p 639.70p 633.10p 637.50p 434298
08/02/2019 634.30p 637.30p 628.90p 631.20p 773571
07/02/2019 640.30p 643.70p 636.40p 637.00p 598855
06/02/2019 635.40p 646.60p 635.30p 646.60p 791995
05/02/2019 629.90p 639.00p 629.40p 638.00p 763220
04/02/2019 635.90p 638.80p 630.30p 632.40p 730319
01/02/2019 639.00p 639.60p 630.20p 634.00p 783478
31/01/2019 642.50p 642.90p 633.48p 634.80p 1073352
30/01/2019 636.50p 645.30p 633.80p 634.70p 735911
29/01/2019 637.00p 645.32p 636.10p 638.90p 716857
28/01/2019 645.40p 647.90p 633.30p 641.10p 765606
25/01/2019 646.20p 651.45p 637.90p 644.50p 709670
24/01/2019 629.10p 645.90p 624.42p 640.70p 1068260
23/01/2019 630.20p 632.30p 624.40p 627.60p 644102
22/01/2019 634.90p 636.20p 626.80p 630.00p 421439
21/01/2019 638.00p 644.30p 630.00p 633.00p 696279
18/01/2019 625.00p 642.60p 621.29p 634.80p 1573698
17/01/2019 615.50p 623.70p 612.10p 621.60p 1038441
16/01/2019 614.20p 617.10p 608.40p 617.10p 554115
15/01/2019 607.80p 613.80p 601.30p 609.60p 785064
14/01/2019 607.70p 609.00p 599.90p 609.00p 712226
11/01/2019 606.10p 614.70p 603.20p 609.20p 1069349
10/01/2019 600.90p 612.81p 594.30p 608.00p 793794
09/01/2019 590.00p 604.60p 588.80p 600.50p 1661692
08/01/2019 569.30p 594.50p 565.16p 585.90p 1229553
07/01/2019 577.50p 579.80p 567.40p 571.60p 815522
04/01/2019 565.00p 573.80p 561.70p 572.30p 764156
03/01/2019 559.80p 568.60p 558.00p 558.00p 523626
02/01/2019 554.90p 568.00p 549.80p 566.50p 500116
31/12/2018 571.80p 574.41p 561.70p 563.40p 91497
28/12/2018 558.90p 568.50p 555.80p 568.20p 685560
27/12/2018 557.90p 563.40p 553.20p 555.40p 1047752
24/12/2018 553.70p 558.80p 552.20p 555.40p 196568
21/12/2018 557.50p 572.77p 552.27p 564.60p 5413301
20/12/2018 552.40p 563.60p 550.10p 559.20p 1392026
19/12/2018 553.90p 562.60p 552.10p 561.50p 934482
18/12/2018 540.00p 555.20p 540.00p 555.00p 1222050
17/12/2018 558.50p 563.30p 543.80p 551.60p 911612
14/12/2018 558.50p 570.20p 558.50p 564.00p 639486
13/12/2018 575.50p 590.10p 566.40p 566.40p 912228
12/12/2018 563.50p 577.00p 548.00p 575.50p 1502782
11/12/2018 538.00p 557.64p 536.72p 550.50p 1786721
10/12/2018 560.50p 570.00p 544.00p 544.00p 1470910
07/12/2018 563.00p 578.52p 563.00p 568.50p 1142988
06/12/2018 588.00p 588.00p 563.00p 565.00p 2025604
05/12/2018 590.00p 601.50p 584.00p 592.50p 1137741
04/12/2018 603.00p 608.50p 598.50p 598.50p 908632
03/12/2018 607.00p 617.50p 599.50p 602.50p 1208333
30/11/2018 609.50p 609.50p 596.00p 599.50p 1404901
29/11/2018 610.50p 619.00p 603.50p 606.50p 964599
28/11/2018 600.00p 607.50p 593.00p 601.00p 957493
27/11/2018 609.00p 610.10p 600.50p 604.00p 847468
26/11/2018 595.00p 604.50p 595.00p 604.00p 1221836
23/11/2018 600.00p 602.50p 592.50p 595.00p 882923
22/11/2018 586.50p 590.50p 581.50p 587.00p 893534
21/11/2018 589.00p 589.00p 577.00p 584.00p 1298315
20/11/2018 591.00p 595.00p 579.50p 581.50p 665759
19/11/2018 598.50p 604.50p 591.50p 591.50p 711997
16/11/2018 602.50p 611.10p 592.00p 595.00p 1152535
15/11/2018 614.00p 624.00p 595.50p 604.50p 1293274
14/11/2018 616.00p 621.70p 607.00p 619.50p 1064465
13/11/2018 609.00p 617.00p 606.36p 615.50p 840804
12/11/2018 629.00p 631.00p 609.50p 609.50p 638331
09/11/2018 621.00p 627.00p 616.00p 625.50p 685186
08/11/2018 626.00p 629.50p 621.50p 624.50p 646363
07/11/2018 619.00p 626.00p 617.00p 621.00p 764573
06/11/2018 617.00p 622.00p 609.50p 616.00p 754825
05/11/2018 626.50p 633.20p 617.00p 617.00p 579718
02/11/2018 629.00p 638.05p 628.00p 629.00p 1320369
01/11/2018 602.50p 627.00p 602.50p 623.50p 1867714
31/10/2018 600.00p 605.50p 595.00p 602.50p 1265812
30/10/2018 595.00p 599.00p 591.50p 592.50p 581287
29/10/2018 596.50p 606.00p 591.00p 596.00p 860315
26/10/2018 587.00p 591.00p 582.50p 591.00p 1463792
25/10/2018 580.00p 591.50p 575.85p 589.00p 1678923
24/10/2018 593.00p 595.60p 584.00p 584.00p 1003770
23/10/2018 602.50p 604.67p 589.50p 589.50p 1403518
22/10/2018 620.50p 620.50p 610.00p 611.00p 875443
19/10/2018 617.00p 617.00p 606.50p 611.50p 638325
18/10/2018 616.50p 621.50p 615.00p 615.50p 545010
17/10/2018 619.50p 626.20p 615.50p 619.00p 750494
16/10/2018 620.00p 622.50p 615.15p 622.50p 637966
15/10/2018 623.50p 624.50p 616.00p 619.50p 867684
12/10/2018 633.00p 636.00p 624.50p 624.50p 1014894
11/10/2018 635.50p 637.50p 627.00p 627.00p 1665674
10/10/2018 649.00p 652.50p 641.50p 642.50p 833240
09/10/2018 659.00p 659.50p 644.50p 650.00p 1521974
08/10/2018 661.00p 665.00p 654.00p 654.50p 863795
05/10/2018 668.50p 669.00p 662.00p 664.00p 809127
04/10/2018 660.50p 670.15p 658.50p 669.50p 1354371
03/10/2018 673.50p 673.50p 657.00p 660.00p 1125463
02/10/2018 668.00p 671.00p 662.50p 665.00p 1309480
01/10/2018 677.00p 681.50p 675.00p 675.00p 1194428
28/09/2018 684.00p 684.00p 672.00p 676.00p 2254741
27/09/2018 681.50p 686.00p 678.50p 684.00p 1355191
26/09/2018 683.00p 684.50p 680.50p 682.50p 729673
25/09/2018 672.50p 687.50p 671.74p 680.50p 1133829
24/09/2018 668.00p 676.50p 668.00p 672.00p 1995228
21/09/2018 676.00p 685.08p 665.00p 665.00p 7013732
20/09/2018 670.00p 679.50p 670.00p 677.50p 1316846
19/09/2018 676.50p 676.98p 671.00p 672.00p 1473345
18/09/2018 679.00p 679.00p 672.00p 674.00p 957066
17/09/2018 677.00p 679.08p 673.50p 676.50p 765680
14/09/2018 683.50p 684.00p 678.00p 679.00p 753756
13/09/2018 679.00p 683.50p 677.50p 677.50p 892393
12/09/2018 682.50p 687.00p 676.75p 678.00p 2414657
11/09/2018 686.50p 687.16p 677.50p 687.00p 1502663
10/09/2018 687.00p 690.00p 682.50p 685.00p 1030959
07/09/2018 693.00p 693.00p 682.50p 683.50p 1125859
06/09/2018 686.50p 697.00p 681.50p 692.50p 1357510
05/09/2018 705.50p 709.50p 701.39p 706.50p 2479747
04/09/2018 714.00p 715.00p 702.00p 706.50p 1824366
03/09/2018 711.50p 715.00p 709.00p 714.50p 957070
31/08/2018 710.50p 712.50p 704.00p 710.00p 1415843
30/08/2018 705.50p 711.55p 700.00p 706.50p 1334839
29/08/2018 702.00p 711.15p 699.00p 702.50p 1209943
28/08/2018 719.50p 719.50p 699.82p 705.50p 1703767
24/08/2018 717.00p 719.00p 707.50p 714.00p 1354521
23/08/2018 706.50p 716.00p 703.75p 710.00p 1527818
22/08/2018 694.00p 703.50p 694.00p 700.50p 877404
21/08/2018 694.00p 698.78p 688.50p 698.00p 796165
20/08/2018 687.00p 694.50p 687.00p 691.50p 1233446
17/08/2018 684.00p 692.00p 682.50p 687.00p 840631
16/08/2018 682.50p 689.50p 681.50p 688.00p 992974
15/08/2018 688.00p 688.00p 680.00p 680.50p 785387
14/08/2018 688.50p 694.20p 684.00p 685.00p 713971
13/08/2018 678.00p 694.00p 678.00p 688.50p 618110
10/08/2018 695.50p 696.08p 690.00p 691.50p 788282
09/08/2018 687.00p 696.00p 686.50p 695.50p 1027072
08/08/2018 689.50p 691.00p 679.00p 690.00p 1142447
07/08/2018 698.00p 698.00p 680.05p 687.50p 672439
06/08/2018 686.00p 689.55p 680.50p 683.50p 657562
03/08/2018 669.50p 684.50p 669.50p 681.50p 724319
02/08/2018 685.00p 685.93p 673.50p 676.00p 929263
01/08/2018 688.50p 690.50p 684.50p 686.00p 835092
31/07/2018 682.00p 692.00p 682.00p 689.00p 1446703
30/07/2018 682.50p 688.00p 679.45p 686.50p 779953
27/07/2018 679.00p 687.00p 675.80p 685.50p 1004105
26/07/2018 677.00p 680.00p 672.80p 674.50p 911925
25/07/2018 677.00p 683.00p 674.50p 676.00p 1028707
24/07/2018 678.00p 680.00p 671.00p 678.00p 1202585
23/07/2018 672.50p 675.50p 668.00p 673.00p 774558
20/07/2018 677.00p 677.00p 667.50p 672.50p 1033369
19/07/2018 679.00p 680.00p 674.00p 676.00p 794366
18/07/2018 680.00p 680.00p 674.50p 677.00p 1155470
17/07/2018 674.50p 679.00p 674.00p 677.00p 1200536
16/07/2018 679.50p 681.08p 674.50p 677.50p 1270148
13/07/2018 683.50p 686.50p 676.50p 678.50p 1224026
12/07/2018 677.00p 682.50p 672.50p 679.50p 1330939
11/07/2018 674.50p 675.50p 668.50p 675.00p 1429824
10/07/2018 675.00p 679.50p 674.50p 676.50p 1506658
09/07/2018 667.00p 679.00p 666.00p 674.50p 2285949
06/07/2018 665.00p 665.00p 654.50p 658.50p 1542292
05/07/2018 664.00p 664.50p 656.00p 660.00p 1582049
04/07/2018 669.00p 669.00p 659.00p 662.50p 2530009
03/07/2018 670.00p 672.00p 663.50p 668.50p 4012324
02/07/2018 669.50p 673.00p 665.50p 667.00p 1662935
29/06/2018 673.00p 679.00p 664.00p 677.00p 1599423
28/06/2018 659.50p 668.00p 659.00p 667.50p 1487246
27/06/2018 680.50p 681.84p 663.00p 665.00p 1928358
26/06/2018 685.00p 695.00p 679.30p 679.50p 1414331
25/06/2018 699.62p 700.52p 681.64p 681.64p 1742972
22/06/2018 690.63p 702.77p 684.33p 702.77p 892561
21/06/2018 701.87p 705.92p 688.72p 689.28p 798722
20/06/2018 702.32p 705.02p 699.48p 700.97p 1412785
19/06/2018 696.92p 706.37p 692.43p 698.72p 864949
18/06/2018 701.42p 708.61p 697.82p 700.52p 701545
15/06/2018 715.36p 715.36p 697.82p 699.17p 1805904
14/06/2018 702.32p 717.61p 694.68p 716.26p 1262828
13/06/2018 707.71p 714.37p 704.57p 705.02p 900773
12/06/2018 708.61p 709.51p 694.27p 709.06p 1085445
11/06/2018 696.02p 707.71p 693.78p 704.57p 796714
08/06/2018 698.27p 701.87p 692.62p 695.13p 1508530
07/06/2018 708.61p 708.61p 688.38p 703.22p 641011
06/06/2018 705.92p 705.92p 698.27p 701.42p 786644
05/06/2018 705.92p 708.16p 700.07p 700.07p 714048
04/06/2018 702.32p 709.51p 701.94p 706.37p 643256
01/06/2018 702.32p 710.21p 696.92p 702.32p 1086871
31/05/2018 707.27p 709.96p 695.57p 696.92p 1375994
30/05/2018 693.33p 705.92p 689.41p 704.57p 1785888
29/05/2018 709.96p 709.96p 692.43p 694.23p 1224246
25/05/2018 716.71p 727.50p 713.56p 714.46p 1066292
24/05/2018 710.41p 718.06p 707.71p 712.66p 805040
23/05/2018 717.61p 720.75p 707.71p 708.61p 1076778
22/05/2018 720.75p 725.70p 709.96p 722.55p 1247990
21/05/2018 714.01p 722.10p 711.76p 718.96p 527679
18/05/2018 710.41p 713.56p 707.71p 710.86p 1002939
17/05/2018 705.92p 712.66p 704.16p 710.41p 729785
16/05/2018 711.31p 712.21p 702.32p 702.77p 702707
15/05/2018 713.11p 713.11p 706.82p 710.41p 904790
14/05/2018 715.36p 721.65p 709.06p 712.66p 574873
11/05/2018 714.46p 720.30p 708.16p 715.36p 705526
10/05/2018 709.51p 718.51p 709.51p 715.81p 632269
09/05/2018 702.32p 709.51p 701.42p 709.51p 903390
08/05/2018 698.72p 711.76p 698.72p 702.77p 877339
04/05/2018 700.52p 704.57p 692.43p 700.07p 953021
03/05/2018 709.06p 709.96p 700.52p 700.52p 766583
02/05/2018 717.61p 727.95p 705.92p 707.71p 1009665
01/05/2018 709.06p 723.00p 704.57p 716.71p 652532

*Close Price adjusted for both dividends and splits