Standard Life plc (SDLF) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/02/2015 666.90p 666.90p 645.71p 656.20p 837173
26/02/2015 656.96p 658.75p 653.52p 656.58p 681663
25/02/2015 652.75p 661.17p 650.08p 657.34p 515601
24/02/2015 649.70p 651.61p 647.85p 649.31p 954426
23/02/2015 650.08p 653.14p 645.87p 650.08p 549154
20/02/2015 641.66p 647.78p 637.46p 647.78p 522165
19/02/2015 638.22p 644.34p 637.46p 638.99p 733431
18/02/2015 639.75p 644.72p 632.49p 640.52p 451515
17/02/2015 642.43p 646.64p 631.72p 642.05p 434209
16/02/2015 638.61p 640.52p 632.91p 633.25p 211315
13/02/2015 636.69p 640.90p 634.78p 638.99p 589689
12/02/2015 626.75p 642.43p 626.75p 637.46p 356404
11/02/2015 636.69p 637.46p 631.72p 631.72p 199611
10/02/2015 628.28p 637.84p 628.28p 637.08p 732355
09/02/2015 627.13p 632.10p 623.31p 629.81p 700833
06/02/2015 624.46p 637.84p 624.46p 634.78p 439701
05/02/2015 627.90p 635.16p 625.60p 632.10p 458669
04/02/2015 641.28p 641.28p 635.55p 636.31p 481653
03/02/2015 634.78p 642.81p 633.71p 640.14p 527547
02/02/2015 645.11p 645.11p 632.87p 635.93p 428331
30/01/2015 646.64p 646.64p 637.46p 641.66p 1138731
29/01/2015 631.72p 641.28p 631.34p 641.28p 411501
28/01/2015 630.96p 637.46p 628.28p 637.46p 731214
27/01/2015 630.58p 631.72p 627.13p 631.72p 1701480
26/01/2015 627.90p 630.58p 621.02p 629.43p 411293
23/01/2015 632.10p 633.63p 628.28p 630.58p 492788
22/01/2015 623.31p 627.90p 621.02p 624.46p 477797
21/01/2015 620.25p 624.07p 618.72p 621.78p 327333
20/01/2015 631.72p 631.72p 622.93p 623.31p 433035
19/01/2015 627.13p 632.10p 624.84p 628.28p 518026
16/01/2015 617.19p 626.75p 614.90p 624.46p 591846
15/01/2015 622.93p 622.93p 603.42p 615.66p 652550
14/01/2015 627.13p 629.43p 611.84p 619.10p 621922
13/01/2015 613.75p 634.78p 609.54p 634.02p 727759
12/01/2015 617.96p 619.49p 609.54p 612.60p 361652
09/01/2015 612.98p 618.34p 609.93p 614.13p 404476
08/01/2015 609.54p 614.13p 607.25p 613.75p 453541
07/01/2015 605.34p 607.61p 600.06p 606.10p 743617
06/01/2015 617.96p 617.96p 599.22p 599.22p 781658
05/01/2015 626.37p 630.19p 613.02p 614.13p 416491
02/01/2015 630.96p 632.87p 623.11p 626.75p 385199
31/12/2014 619.87p 637.08p 619.87p 634.78p 358498
30/12/2014 624.84p 625.60p 619.87p 624.46p 191940
29/12/2014 615.28p 629.43p 615.28p 624.07p 440816
24/12/2014 616.81p 632.49p 616.81p 625.60p 144709
23/12/2014 624.46p 630.58p 624.07p 629.43p 323792
22/12/2014 620.25p 627.13p 619.49p 627.13p 793696
19/12/2014 617.96p 625.99p 616.43p 622.54p 1034016
18/12/2014 619.87p 619.87p 607.63p 618.72p 699774
17/12/2014 606.87p 610.69p 602.28p 607.63p 752180
16/12/2014 585.83p 607.63p 585.07p 607.63p 993912
15/12/2014 589.66p 602.28p 585.83p 585.83p 604924
12/12/2014 609.93p 613.20p 595.39p 596.92p 398897
11/12/2014 622.54p 622.54p 611.84p 614.90p 633691
10/12/2014 618.72p 622.16p 611.22p 620.63p 432724
09/12/2014 617.96p 630.19p 613.37p 615.28p 719919
08/12/2014 630.19p 634.40p 626.37p 630.19p 559150
05/12/2014 630.19p 632.10p 626.75p 630.58p 856880
04/12/2014 624.07p 634.40p 622.16p 624.07p 992765
03/12/2014 621.02p 629.81p 614.71p 626.75p 1073311
02/12/2014 619.10p 625.60p 610.31p 622.54p 1463459
01/12/2014 608.78p 612.98p 607.89p 612.22p 641722
28/11/2014 613.37p 613.75p 612.22p 613.37p 711072
27/11/2014 611.84p 617.19p 609.93p 613.37p 627101
26/11/2014 597.31p 611.84p 595.56p 609.93p 1232313
25/11/2014 596.54p 603.42p 595.01p 600.75p 1163109
24/11/2014 588.89p 609.93p 588.51p 596.54p 1916928
21/11/2014 583.16p 588.89p 583.16p 588.13p 548806
20/11/2014 580.86p 586.60p 580.86p 585.83p 336688
19/11/2014 588.89p 588.89p 583.92p 583.92p 391920
18/11/2014 586.22p 590.81p 583.92p 587.36p 520500
17/11/2014 581.63p 587.86p 578.19p 586.98p 554427
14/11/2014 580.10p 586.98p 578.57p 586.98p 681661
13/11/2014 580.10p 581.25p 577.48p 581.25p 860117
12/11/2014 578.19p 581.59p 578.19p 581.25p 716535
11/11/2014 578.57p 581.25p 578.57p 581.25p 729148
10/11/2014 572.83p 581.25p 572.45p 581.25p 390951
07/11/2014 580.86p 582.01p 575.13p 575.13p 571073
06/11/2014 582.39p 582.66p 577.80p 578.95p 518837
05/11/2014 581.63p 585.24p 580.10p 582.78p 554803
04/11/2014 574.74p 581.25p 573.22p 578.19p 561476
03/11/2014 576.27p 577.80p 569.39p 573.60p 600142
31/10/2014 579.33p 583.04p 568.63p 575.89p 879084
30/10/2014 573.22p 577.03p 569.01p 575.13p 650757
29/10/2014 568.63p 573.84p 568.63p 572.83p 367041
28/10/2014 561.74p 570.54p 561.36p 570.16p 714684
27/10/2014 567.10p 569.01p 557.54p 560.60p 782474
24/10/2014 562.89p 569.39p 559.93p 564.42p 471383
23/10/2014 556.77p 564.42p 551.80p 561.74p 991153
22/10/2014 554.48p 560.98p 553.52p 554.48p 482353
21/10/2014 546.83p 557.92p 546.83p 554.48p 338836
20/10/2014 548.36p 556.39p 546.83p 550.27p 231367
17/10/2014 541.86p 550.65p 540.33p 550.27p 462763
16/10/2014 549.51p 554.86p 530.00p 541.86p 948541
15/10/2014 556.77p 559.10p 548.47p 549.89p 936647
14/10/2014 551.80p 558.30p 549.89p 557.54p 755543
13/10/2014 550.65p 554.10p 548.36p 552.57p 803808
10/10/2014 547.21p 557.54p 547.21p 554.10p 903462
09/10/2014 560.60p 560.60p 544.15p 551.80p 2085006
08/10/2014 558.30p 560.60p 553.33p 554.86p 584417
07/10/2014 562.13p 565.87p 557.54p 560.21p 563977
06/10/2014 565.18p 570.54p 560.60p 564.04p 496251
03/10/2014 552.95p 564.80p 549.33p 564.42p 487406
02/10/2014 553.33p 554.86p 547.21p 549.12p 641172
01/10/2014 554.48p 558.30p 550.65p 552.95p 601749
30/09/2014 561.36p 561.74p 552.18p 556.77p 450792
29/09/2014 559.83p 562.89p 555.62p 559.45p 447146
26/09/2014 564.80p 569.77p 561.36p 564.04p 317092
25/09/2014 563.27p 570.16p 561.48p 565.95p 761630
24/09/2014 562.51p 563.68p 556.39p 560.21p 612927
23/09/2014 571.69p 571.69p 558.30p 560.98p 545068
22/09/2014 564.04p 572.07p 562.13p 570.54p 675754
19/09/2014 560.21p 572.83p 560.21p 566.33p 2130390
18/09/2014 549.51p 559.45p 549.51p 559.45p 419828
17/09/2014 559.45p 562.13p 551.42p 551.42p 309391
16/09/2014 555.24p 558.68p 549.12p 554.86p 655492
15/09/2014 540.33p 561.74p 540.33p 558.68p 693141
12/09/2014 543.77p 546.45p 541.86p 544.54p 405050
11/09/2014 544.15p 549.12p 543.01p 545.30p 831296
10/09/2014 551.42p 551.42p 546.45p 546.83p 567847
09/09/2014 551.04p 552.99p 545.68p 547.59p 354896
08/09/2014 555.62p 555.62p 543.39p 552.95p 787477
05/09/2014 562.51p 562.51p 551.80p 554.86p 1187672
04/09/2014 560.98p 565.57p 558.75p 560.98p 657389
03/09/2014 562.51p 569.39p 560.62p 564.42p 594689
02/09/2014 571.30p 577.01p 568.63p 575.13p 605100
01/09/2014 570.54p 577.80p 564.91p 573.60p 696544
29/08/2014 565.95p 572.07p 563.20p 566.71p 892689
28/08/2014 572.83p 573.60p 564.80p 565.95p 639901
27/08/2014 573.60p 577.42p 571.23p 573.60p 716347
26/08/2014 564.42p 575.89p 551.65p 575.51p 1101815
22/08/2014 565.18p 569.00p 558.59p 564.42p 2060929
21/08/2014 552.57p 562.51p 538.42p 562.51p 1240782
20/08/2014 561.36p 561.36p 544.92p 546.83p 649372
19/08/2014 551.42p 557.30p 548.70p 551.80p 431835
18/08/2014 550.27p 550.27p 547.09p 550.27p 257455
15/08/2014 549.89p 550.27p 546.83p 548.36p 420736
14/08/2014 549.12p 551.74p 546.45p 549.51p 373370
13/08/2014 547.98p 552.95p 544.54p 549.51p 368524
12/08/2014 548.36p 548.36p 543.39p 547.59p 301496
11/08/2014 549.89p 549.89p 543.77p 546.83p 403990
08/08/2014 542.62p 546.52p 539.95p 545.30p 411106
07/08/2014 536.89p 546.45p 536.89p 544.54p 500396
06/08/2014 539.18p 540.33p 532.30p 539.56p 512850
05/08/2014 543.39p 548.23p 538.80p 538.80p 494811
04/08/2014 532.30p 539.95p 529.62p 539.18p 606452
01/08/2014 535.74p 536.12p 527.71p 529.62p 641379
31/07/2014 542.24p 545.74p 532.68p 535.36p 492813
30/07/2014 533.45p 543.77p 528.09p 540.71p 2536150
29/07/2014 528.86p 534.94p 526.18p 530.39p 3641954
28/07/2014 521.97p 528.47p 519.47p 525.80p 794063
25/07/2014 514.33p 523.50p 513.56p 520.06p 1328056
24/07/2014 497.12p 515.38p 496.35p 513.94p 9513138
23/07/2014 497.12p 503.24p 491.00p 497.12p 7471888
22/07/2014 494.82p 497.12p 494.44p 497.12p 1314636
21/07/2014 495.21p 497.12p 491.00p 497.12p 1047608
18/07/2014 494.06p 497.12p 486.79p 491.00p 1122495
17/07/2014 497.12p 501.32p 494.44p 494.44p 1220049
16/07/2014 494.82p 497.12p 493.68p 497.12p 386495
15/07/2014 492.53p 496.74p 491.23p 492.91p 267725
14/07/2014 490.62p 493.29p 488.62p 493.29p 698812
11/07/2014 493.29p 493.68p 484.50p 489.47p 456766
10/07/2014 494.44p 494.44p 485.65p 492.15p 301378
09/07/2014 501.32p 501.32p 491.00p 492.15p 241748
08/07/2014 500.56p 500.56p 491.00p 496.35p 387907
07/07/2014 500.94p 506.14p 497.50p 499.79p 383383
04/07/2014 504.77p 511.93p 503.24p 505.91p 290919
03/07/2014 500.94p 505.77p 500.83p 504.77p 697960
02/07/2014 502.85p 507.21p 499.41p 502.47p 299189
01/07/2014 501.32p 501.71p 495.13p 500.18p 588565
30/06/2014 485.65p 496.35p 484.88p 496.35p 660282
27/06/2014 484.50p 487.56p 480.67p 485.65p 287383
26/06/2014 480.67p 488.10p 476.85p 483.35p 420465
25/06/2014 474.94p 478.76p 470.24p 478.38p 476541
24/06/2014 482.97p 484.50p 476.09p 478.00p 719190
23/06/2014 478.00p 484.05p 478.00p 481.06p 431162
20/06/2014 487.94p 490.27p 477.90p 478.00p 1524150
19/06/2014 489.47p 491.38p 483.35p 485.26p 424233
18/06/2014 486.41p 490.10p 485.98p 487.18p 444022
17/06/2014 491.76p 491.76p 484.50p 485.26p 366339
16/06/2014 488.71p 492.91p 484.50p 488.32p 349794
13/06/2014 497.12p 497.54p 485.00p 488.71p 278088
12/06/2014 500.94p 652.75p 495.59p 495.59p 834848
11/06/2014 502.85p 502.85p 498.65p 498.65p 291438
10/06/2014 502.85p 504.77p 498.34p 502.47p 400165
09/06/2014 504.77p 506.30p 494.21p 500.18p 386849
06/06/2014 499.03p 503.24p 495.38p 503.24p 376310
05/06/2014 498.65p 499.79p 494.44p 498.65p 652612
04/06/2014 497.12p 499.79p 494.06p 497.88p 261618
03/06/2014 500.18p 500.57p 494.92p 496.35p 337028
02/06/2014 499.79p 500.94p 495.97p 499.03p 503054
30/05/2014 496.35p 501.41p 494.44p 497.12p 586770
29/05/2014 497.12p 500.18p 493.03p 495.59p 232037
28/05/2014 489.47p 501.32p 487.71p 496.35p 357671
27/05/2014 490.62p 491.31p 484.12p 487.94p 517740
23/05/2014 487.18p 489.85p 484.12p 484.50p 488765
22/05/2014 491.38p 491.38p 485.65p 485.65p 545119
21/05/2014 496.74p 496.74p 487.56p 489.85p 236195
20/05/2014 487.56p 492.53p 486.03p 490.62p 501312
19/05/2014 491.76p 498.65p 485.26p 486.03p 460633

*Close Price adjusted for both dividends and splits