LSE - Delayed Quote
GBp
Standard Life plc (SDLF.L)
928.00
-16.50
(-1.75%)
At close: November 6 at 4:48:25 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
938.50
938.50
920.50
928.00
928.00
1,640,774
Nov 5, 2026
953.50
957.50
939.00
944.50
944.50
3,375,046
Nov 4, 2026
925.00
948.00
925.00
945.00
945.00
4,975,757
Nov 3, 2026
926.00
937.50
923.50
929.50
929.50
1,432,255
Nov 2, 2026
925.00
935.00
921.00
932.00
932.00
2,502,322
Oct 30, 2026
930.00
932.50
920.00
925.50
925.50
1,966,315
Oct 29, 2026
930.50
937.50
923.50
927.00
927.00
3,104,988
Oct 28, 2026
922.00
932.00
911.50
926.00
926.00
1,739,530
Oct 27, 2026
917.00
924.50
911.99
921.50
921.50
2,839,174
Oct 26, 2026
916.50
924.00
912.50
915.50
915.50
1,531,547
Oct 23, 2026
911.50
920.00
896.00
912.50
912.50
1,679,361
Oct 22, 2026
913.00
921.00
908.50
909.00
909.00
2,236,230
Oct 21, 2026
911.50
922.00
906.50
918.00
918.00
1,964,058
Oct 20, 2026
908.00
913.50
892.50
909.00
909.00
2,298,933
Oct 19, 2026
905.00
917.97
903.00
911.50
911.50
2,728,153
Oct 16, 2026
896.00
911.00
892.00
911.00
911.00
2,741,419
Oct 15, 2026
882.50
897.50
876.00
895.50
895.50
2,209,289
Oct 14, 2026
875.00
887.50
868.50
880.50
880.50
2,823,971
Oct 13, 2026
864.50
876.00
862.00
876.00
876.00
3,724,252
Oct 12, 2026
861.50
873.50
857.50
858.00
858.00
13,040,410
Oct 9, 2026
841.50
849.00
841.50
848.50
848.50
9,476,221
Oct 8, 2026
812.00
841.00
796.63
838.50
838.50
10,498,618
Oct 7, 2026
876.00
882.50
871.00
871.50
871.50
1,523,501
Oct 6, 2026
871.50
901.44
868.50
879.50
879.50
1,929,867
Oct 5, 2026
874.50
879.00
866.50
868.00
868.00
2,065,793
Oct 2, 2026
866.00
871.00
861.60
868.50
868.50
1,971,062
Oct 1, 2026
875.00
884.59
857.58
861.50
861.50
3,061,567
Sep 30, 2026
896.50
906.00
884.50
884.50
884.50
8,407,770
Sep 29, 2026
899.50
900.50
888.50
892.00
892.00
1,066,084
Sep 28, 2026
896.50
902.00
892.50
893.50
893.50
1,634,048
Sep 25, 2026
895.00
903.50
890.00
894.00
894.00
2,703,250
Sep 24, 2026
28.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
900.00
900.00
879.50
887.00
887.00
2,461,066
Sep 23, 2026
942.00
946.00
926.00
926.00
925.72
2,801,381
Sep 22, 2026
949.00
951.32
931.50
934.00
933.72
2,402,378
Sep 21, 2026
936.50
950.50
933.00
946.50
946.21
1,752,421
Sep 18, 2026
948.00
952.50
924.50
931.50
931.22
6,777,078
Sep 17, 2026
944.50
955.50
942.00
951.50
951.21
2,409,144
Sep 16, 2026
927.00
946.50
927.00
943.00
942.71
1,741,035
Sep 15, 2026
914.50
934.00
913.50
930.00
929.72
1,990,449
Sep 14, 2026
913.50
928.50
913.50
920.50
920.22
1,565,913
Sep 11, 2026
912.00
930.00
909.50
916.00
915.72
1,755,201
Sep 10, 2026
927.00
931.00
911.00
911.00
910.72
2,449,329
Sep 9, 2026
952.00
954.50
925.00
927.50
927.22
2,047,933
Sep 8, 2026
949.00
956.50
930.50
953.00
952.71
1,810,718
Sep 7, 2026
930.00
960.00
923.00
951.50
951.21
2,242,468
Sep 4, 2026
920.00
932.50
918.00
932.50
932.22
1,740,699
Sep 3, 2026
908.00
927.50
901.50
925.00
924.72
1,703,636
Sep 2, 2026
919.50
923.50
907.00
908.00
907.72
2,032,545
Sep 1, 2026
920.50
930.00
904.50
921.00
920.72
2,613,823
Aug 28, 2026
938.00
942.00
932.00
940.00
939.72
2,816,989
Aug 27, 2026
934.00
940.00
924.50
929.50
929.22
962,847
Aug 26, 2026
939.00
946.50
935.50
935.50
935.22
1,010,170
Aug 25, 2026
930.00
943.00
930.00
937.00
936.72
1,677,103
Aug 24, 2026
921.00
928.50
916.50
928.50
928.22
1,179,210
Aug 21, 2026
912.00
924.50
912.00
920.50
920.22
2,529,796
Aug 20, 2026
905.50
914.00
898.00
910.50
910.22
1,351,235
Aug 19, 2026
913.00
921.50
898.00
904.00
903.73
1,602,603
Aug 18, 2026
908.00
923.00
908.00
914.00
913.72
1,288,486
Aug 17, 2026
927.00
930.00
914.00
914.00
913.72
1,310,993
Aug 14, 2026
920.50
931.50
915.50
927.00
926.72
1,234,238
Aug 13, 2026
916.50
928.00
914.00
920.50
920.22
2,034,340
Aug 12, 2026
906.50
914.00
902.50
914.00
913.72
1,213,384
Aug 11, 2026
928.00
929.17
899.99
902.00
901.73
1,904,234
Aug 10, 2026
936.50
940.00
930.50
932.50
932.22
1,575,865
Aug 7, 2026
935.50
948.50
927.50
941.50
941.21
1,504,206
Aug 6, 2026
930.50
941.00
927.50
934.00
933.72
1,225,558
Aug 5, 2026
929.50
937.00
919.50
929.00
928.72
1,434,352
Aug 4, 2026
925.00
929.50
918.00
921.50
921.22
1,139,774
Aug 3, 2026
930.00
930.00
919.00
925.00
924.72
2,034,295
Jul 31, 2026
921.00
932.00
920.50
923.00
922.72
1,915,465
Jul 30, 2026
901.00
932.00
898.00
921.50
921.22
2,111,664
Jul 29, 2026
922.00
922.00
901.50
905.00
904.73
1,531,227
Jul 28, 2026
918.00
920.50
908.75
917.50
917.22
1,464,660
Jul 27, 2026
915.00
921.00
908.00
913.00
912.72
1,913,954
Jul 24, 2026
901.50
918.00
901.00
916.50
916.22
1,572,743
Jul 23, 2026
910.00
917.00
902.00
906.00
905.73
1,435,618
Jul 22, 2026
902.00
920.50
894.50
914.50
914.22
2,917,366
Jul 21, 2026
894.50
903.00
887.50
900.00
899.73
2,173,260
Jul 20, 2026
899.00
907.00
894.50
897.00
896.73
1,633,296
Jul 17, 2026
896.50
910.50
894.50
903.50
903.23
2,213,412
Jul 16, 2026
892.50
900.00
889.50
900.00
899.73
1,966,734
Jul 15, 2026
883.50
894.50
872.00
894.50
894.23
1,902,059
Jul 14, 2026
867.50
888.00
863.50
887.50
887.23
2,145,485
Jul 13, 2026
871.00
879.50
866.00
872.00
871.74
2,010,804
Jul 10, 2026
870.00
878.50
864.50
868.50
868.24
1,893,828
Jul 9, 2026
856.50
871.50
856.00
869.00
868.74
1,764,152
Jul 8, 2026
860.00
864.00
846.00
852.50
852.24
1,810,804
Jul 7, 2026
853.00
865.00
850.00
864.00
863.74
1,737,821
Jul 6, 2026
856.50
859.50
850.50
856.50
856.24
1,279,580
Jul 3, 2026
851.00
856.50
844.00
856.50
856.24
1,156,598
Jul 2, 2026
833.00
851.50
833.00
847.50
847.24
1,690,011
Jul 1, 2026
833.00
837.00
824.50
834.00
833.75
1,984,687
Jun 30, 2026
828.00
837.50
823.50
833.00
832.75
1,761,819
Jun 29, 2026
835.00
837.50
823.50
823.50
823.25
1,046,123
Jun 26, 2026
835.50
842.00
830.00
836.50
836.25
3,209,167
Jun 25, 2026
824.50
837.50
824.50
832.00
831.75
1,672,917
Jun 24, 2026
816.00
831.50
816.00
826.50
826.25
5,584,593
Jun 23, 2026
816.50
824.00
808.50
819.50
819.25
1,845,955
Jun 22, 2026
810.00
830.50
808.00
825.50
825.25
3,026,184
Jun 19, 2026
808.00
810.00
799.50
806.00
805.76
4,421,343
Jun 18, 2026
796.00
808.50
791.00
808.50
808.26
2,912,314
Jun 17, 2026
796.50
800.50
792.00
796.00
795.76
1,616,306
Jun 16, 2026
794.50
799.50
792.00
796.00
795.76
1,568,183
Jun 15, 2026
798.00
803.50
791.00
795.00
794.76
1,804,558
Jun 12, 2026
795.00
795.50
789.00
791.00
790.76
1,410,972
Jun 11, 2026
773.00
793.00
768.50
784.50
784.26
2,150,136
Jun 10, 2026
769.00
777.00
759.50
772.50
772.27
1,929,220
Jun 9, 2026
771.00
777.50
763.50
764.50
764.27
3,212,075
Jun 8, 2026
759.00
764.00
754.00
764.00
763.77
1,162,190
Jun 5, 2026
760.50
763.00
754.74
759.00
758.77
2,205,675
Jun 4, 2026
752.50
761.50
752.00
758.50
758.27
1,786,412
Jun 3, 2026
764.00
766.50
746.50
751.50
751.27
1,933,526
Jun 2, 2026
761.00
770.50
759.00
765.50
765.27
1,923,732
Jun 1, 2026
776.00
778.50
752.50
757.50
757.27
3,140,062
May 29, 2026
787.00
789.00
773.50
776.00
775.76
8,176,194
May 28, 2026
796.50
801.50
786.34
787.50
787.26
1,930,373
May 27, 2026
799.00
805.00
796.00
803.00
802.76
1,732,066
May 26, 2026
794.50
802.00
790.00
796.50
796.26
2,335,313
May 22, 2026
789.00
795.50
785.00
788.50
788.26
2,601,943
May 21, 2026
786.00
793.50
783.50
783.50
783.26
3,130,901
May 20, 2026
775.00
792.00
770.00
789.50
789.26
2,834,673
May 19, 2026
790.00
790.75
772.00
775.00
774.77
2,686,068
May 18, 2026
773.00
787.22
764.50
782.50
782.26
1,796,277
May 15, 2026
776.50
779.96
760.00
773.50
773.27
4,892,582
May 14, 2026
752.50
769.00
749.00
765.50
765.27
2,398,937
May 13, 2026
744.00
752.00
738.50
747.50
747.27
1,787,673
May 12, 2026
752.00
763.50
739.40
742.00
741.78
4,430,070
May 11, 2026
761.00
768.70
757.00
763.50
763.27
1,760,486
May 8, 2026
761.40
767.60
749.20
761.40
761.17
1,636,068
May 7, 2026
761.60
770.02
755.40
767.00
766.77
2,445,145
May 6, 2026
754.60
765.80
742.80
760.60
760.37
2,383,227
May 5, 2026
761.00
761.00
739.60
742.20
741.98
2,220,732
May 1, 2026
762.60
771.00
754.00
762.60
762.37
1,313,467
Apr 30, 2026
744.60
756.80
737.00
756.00
755.77
2,553,081
Apr 29, 2026
762.80
766.40
744.00
746.80
746.57
2,317,480
Apr 28, 2026
765.20
773.00
762.00
765.00
764.77
1,515,793
Apr 27, 2026
767.60
774.00
763.60
766.20
765.97
2,176,378
Apr 24, 2026
769.00
778.00
767.00
770.00
769.77
2,361,880
Apr 23, 2026
773.60
780.20
765.40
776.20
775.96
1,446,182
Apr 22, 2026
776.80
782.40
774.00
774.40
774.17
3,813,577
Apr 21, 2026
762.60
784.20
761.20
776.40
776.16
4,101,411
Apr 20, 2026
760.00
761.40
747.41
761.40
761.17
3,079,842
Apr 17, 2026
743.00
766.60
742.60
761.60
761.37
3,774,889
Apr 16, 2026
728.20
754.00
723.20
742.60
742.38
3,873,990
Apr 15, 2026
717.60
729.00
712.62
729.00
728.78
3,178,543
Apr 14, 2026
703.60
713.80
703.00
713.80
713.58
2,298,283
Apr 13, 2026
696.20
702.40
692.98
702.00
701.79
1,848,246
Apr 10, 2026
705.20
714.03
698.93
703.00
702.79
5,974,747
Apr 9, 2026
28.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
705.00
711.60
698.00
707.40
707.19
3,102,035
Apr 8, 2026
768.60
778.40
732.00
733.00
732.50
6,302,175
Apr 7, 2026
706.60
715.20
701.60
708.20
707.71
4,650,000
Apr 2, 2026
696.50
708.50
693.50
705.50
705.02
2,568,966
Apr 1, 2026
692.50
706.50
692.50
705.50
705.02
3,494,726
Mar 31, 2026
675.00
682.00
672.50
678.50
678.03
2,671,033
Mar 30, 2026
661.50
677.50
660.50
674.50
674.04
2,239,430
Mar 27, 2026
675.50
678.50
659.38
663.50
663.05
2,371,253
Mar 26, 2026
674.00
678.00
666.00
670.50
670.04
2,438,429
Mar 25, 2026
663.00
681.00
663.00
675.50
675.04
2,509,089
Mar 24, 2026
656.00
662.50
647.39
657.50
657.05
4,393,116
Mar 23, 2026
650.00
673.50
633.50
654.00
653.55
4,380,889
Mar 20, 2026
672.00
683.28
653.50
662.00
661.55
8,915,668
Mar 19, 2026
696.00
698.53
666.50
667.00
666.54
3,847,312
Mar 18, 2026
703.50
708.50
697.00
697.00
696.52
2,696,283
Mar 17, 2026
687.00
699.50
686.50
699.50
699.02
3,204,218
Mar 16, 2026
697.50
699.50
666.00
688.00
687.53
3,983,419
Mar 13, 2026
689.50
704.00
685.00
691.00
690.53
2,420,949
Mar 12, 2026
695.50
702.00
691.50
693.50
693.02
2,171,112
Mar 11, 2026
700.00
706.50
695.00
700.00
699.52
1,421,326
Mar 10, 2026
707.00
722.00
705.00
706.00
705.52
2,187,754
Mar 9, 2026
700.00
700.00
676.45
690.50
690.03
3,301,638
Mar 6, 2026
727.50
737.50
703.50
711.50
711.01
2,012,546
Mar 5, 2026
733.00
739.00
722.00
726.00
725.50
1,696,989
Mar 4, 2026
713.00
733.00
710.00
731.50
731.00
2,609,031
Mar 3, 2026
741.50
744.00
710.00
713.00
712.51
2,659,540
Mar 2, 2026
752.50
756.50
740.50
744.00
743.49
2,350,885
Feb 27, 2026
765.50
774.50
761.00
767.00
766.47
2,401,822
Feb 26, 2026
757.00
766.50
748.50
766.50
765.97
1,301,055
Feb 25, 2026
747.00
758.50
740.50
756.50
755.98
1,673,279
Feb 24, 2026
753.50
754.90
741.00
741.00
740.49
2,348,216
Feb 23, 2026
767.00
774.50
748.83
755.50
754.98
1,993,608
Feb 20, 2026
764.50
770.50
762.00
767.50
766.97
2,327,285
Feb 19, 2026
764.00
764.50
755.00
761.00
760.48
1,003,545
Feb 18, 2026
760.00
764.50
755.00
761.50
760.98
1,164,481
Feb 17, 2026
748.50
759.50
744.00
759.50
758.98
1,438,843
Feb 16, 2026
741.00
748.00
738.50
746.50
745.99
1,111,224
Feb 13, 2026
748.00
754.00
735.00
738.50
737.99
3,052,373
Feb 12, 2026
737.50
750.50
734.00
744.50
743.99
1,943,147
Feb 11, 2026
733.50
739.50
728.50
733.50
733.00
2,738,760
Feb 10, 2026
732.00
740.00
726.00
732.00
731.50
3,241,480
Feb 9, 2026
750.50
754.00
724.50
737.00
736.49
2,343,667
Feb 6, 2026
747.00
755.00
745.50
748.50
747.99
1,228,462
Feb 5, 2026
755.00
758.50
745.15
749.50
748.99
1,271,702
Feb 4, 2026
754.00
768.00
752.00
754.50
753.98
2,791,247
Feb 3, 2026
751.00
752.50
742.00
751.50
750.98
1,502,309
Feb 2, 2026
737.50
750.00
734.00
748.00
747.49
1,674,770
Jan 30, 2026
740.00
746.50
735.00
739.50
738.99
2,381,548
Jan 29, 2026
745.00
748.00
739.00
742.00
741.49
1,174,249
Jan 28, 2026
733.50
745.50
731.50
743.50
742.99
1,997,649
Jan 27, 2026
729.00
735.50
723.50
733.50
733.00
1,783,344
Jan 26, 2026
724.00
732.00
723.00
723.00
722.50
1,465,733
Jan 23, 2026
723.50
732.50
719.00
722.00
721.51
1,349,925
Jan 22, 2026
736.00
742.00
716.08
724.50
724.00
2,376,117
Jan 21, 2026
737.50
744.00
730.00
731.50
731.00
1,655,999
Jan 20, 2026
748.00
748.00
733.00
733.00
732.50
1,947,792
Jan 19, 2026
736.00
748.50
732.00
748.50
747.99
1,981,362
Jan 16, 2026
745.00
746.00
737.00
740.50
739.99
3,938,190
Jan 15, 2026
737.00
750.50
735.00
745.00
744.49
1,414,982
Jan 14, 2026
736.50
740.00
730.50
736.50
736.00
1,345,633
Jan 13, 2026
741.50
744.00
733.00
736.00
735.50
1,728,919
Jan 12, 2026
738.50
745.50
731.50
741.50
740.99
2,190,897
Jan 9, 2026
744.00
744.50
734.50
741.00
740.49
2,050,972
Jan 8, 2026
731.50
744.00
730.50
743.50
742.99
1,527,602
Jan 7, 2026
734.00
738.50
726.50
732.50
732.00
1,900,038
Jan 6, 2026
746.00
756.50
740.50
740.50
739.99
1,498,167
Jan 5, 2026
749.50
749.50
729.50
746.00
745.49
2,068,619
Jan 2, 2026
739.00
745.00
732.00
743.00
742.49
1,459,341
Dec 31, 2025
737.00
738.50
732.00
737.00
736.49
543,856
Dec 30, 2025
729.50
737.50
725.74
737.50
736.99
854,701
Dec 29, 2025
728.00
732.50
725.50
730.50
730.00
1,077,162
Dec 24, 2025
726.00
732.50
726.00
728.50
728.00
288,820
Dec 23, 2025
728.50
732.50
725.50
731.00
730.50
2,094,000
Dec 22, 2025
723.50
728.50
720.00
727.50
727.00
1,154,300
Dec 19, 2025
727.50
728.50
720.00
728.50
728.00
6,347,067
Dec 18, 2025
723.00
728.50
717.50
727.00
726.50
2,703,145
Dec 17, 2025
700.00
728.00
700.00
719.00
718.51
7,091,035
Dec 16, 2025
695.00
697.50
690.00
696.00
695.52
1,520,135
Dec 15, 2025
682.00
697.50
676.50
694.00
693.52
2,854,193
Dec 12, 2025
684.00
688.50
674.50
676.50
676.04
2,564,802
Dec 11, 2025
680.50
682.50
676.50
679.50
679.03
2,735,820
Dec 10, 2025
685.00
687.00
677.50
679.00
678.53
1,893,705
Dec 9, 2025
684.50
693.00
682.50
688.50
688.03
1,479,357
Dec 8, 2025
693.00
695.00
682.50
687.00
686.53
1,937,156
Dec 5, 2025
695.00
700.00
692.50
692.50
692.03
1,992,179
Dec 4, 2025
696.00
698.00
689.00
694.50
694.02
2,165,057
Dec 3, 2025
695.50
696.50
687.50
693.50
693.02
1,411,304
Dec 2, 2025
696.00
699.00
692.50
694.00
693.52
3,182,554
Dec 1, 2025
694.50
696.00
686.00
694.00
693.52
1,616,453
Nov 28, 2025
696.00
697.50
691.00
696.00
695.52
1,840,731
Nov 27, 2025
692.00
698.50
688.50
694.00
693.52
1,611,255
Nov 26, 2025
672.00
694.00
667.50
690.50
690.03
4,498,321
Nov 25, 2025
664.00
672.00
659.50
669.50
669.04
1,524,050
Nov 24, 2025
661.50
669.50
657.00
664.00
663.54
2,624,072
Nov 21, 2025
651.00
665.00
649.00
660.00
659.55
1,827,124
Nov 20, 2025
661.00
662.50
655.50
658.00
657.55
2,005,735
Nov 19, 2025
658.50
660.00
648.50
654.00
653.55
1,895,826
Nov 18, 2025
659.50
662.50
652.50
659.00
658.55
3,030,506
Nov 17, 2025
669.50
671.00
662.50
666.50
666.04
3,024,340
Nov 14, 2025
671.00
672.00
655.50
666.00
665.54
2,572,100
Nov 13, 2025
688.50
690.52
680.50
680.50
680.03
1,476,228
Nov 12, 2025
689.00
694.00
684.50
687.00
686.53
4,855,982
Nov 11, 2025
688.00
689.50
681.50
685.00
684.53
1,786,053
Nov 10, 2025
684.00
686.00
675.50
683.00
682.53
1,603,060
Nov 7, 2025
682.00
684.00
672.00
677.50
677.04
1,144,333
Nov 6, 2025
681.00
684.50
675.00
683.50
683.03
1,755,002
