Standard Life PLC (SDLF) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:45:52 | 931.50p | 9 | £83.83 | Off-book | Buy | OFF |
| 18/09/2026 | 15:45:52 | 931.50p | 5,065 | £47,180.47 | Off-book | Buy | OFF |
| 18/09/2026 | 15:37:46 | 931.59p | 4 | £37.26 | Off-book | Buy | SI |
| 18/09/2026 | 15:37:46 | 931.59p | 9 | £83.84 | Off-book | Buy | SI |
| 18/09/2026 | 15:37:33 | 931.59p | 10,087 | £93,969.79 | Off-book | Buy | SI |
| 18/09/2026 | 15:37:10 | 931.51p | 833,375 | £7,762,971.46 | Off-book | Buy | OFF |
| 18/09/2026 | 15:36:33 | 931.50p | 8,731 | £81,329.26 | Off-book | Buy | SI |
| 18/09/2026 | 15:36:33 | 931.50p | 3,602 | £33,552.63 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 3,996,962 | £37,231,701.03 | Exchange | Buy | UT |
| 18/09/2026 | 15:35:04 | 931.50p | 3 | £27.95 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 1 | £9.31 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 2,109 | £19,645.33 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 3 | £27.95 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 7 | £65.20 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 128 | £1,192.32 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 6,055 | £56,402.32 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 386 | £3,595.59 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 35 | £326.02 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 4 | £37.26 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 5 | £46.58 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:51 | 930.50p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:48 | 930.00p | 1,250 | £11,625.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:38 | 930.00p | 1,250 | £11,625.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:38 | 930.00p | 512 | £4,761.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:38 | 930.00p | 20 | £186.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:36 | 929.95p | 53 | £492.87 | Exchange | Buy | OFF |
| 18/09/2026 | 15:29:34 | 930.00p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:30 | 930.00p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:27 | 929.68p | 1,000 | £9,296.80 | Exchange | Sell | OFF |
| 18/09/2026 | 15:29:19 | 929.50p | 945 | £8,783.77 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 929.50p | 515 | £4,786.93 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 929.50p | 1,250 | £11,618.75 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:14 | 929.00p | 4 | £37.16 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:14 | 929.50p | 276 | £2,565.42 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:14 | 929.50p | 553 | £5,140.14 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 929.00p | 3 | £27.87 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:05 | 930.50p | 16 | £148.88 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:02 | 929.50p | 6 | £55.77 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:02 | 930.00p | 69 | £641.70 | Off-book | Unknown | SI |
| 18/09/2026 | 15:29:00 | 930.00p | 2 | £18.60 | Off-book | Unknown | SI |
| 18/09/2026 | 15:28:59 | 930.00p | 16 | £148.80 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:58 | 929.50p | 623 | £5,790.78 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:58 | 929.50p | 289 | £2,686.26 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:58 | 929.50p | 1,250 | £11,618.75 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:58 | 929.50p | 1,405 | £13,059.48 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:58 | 929.50p | 1,348 | £12,529.66 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:57 | 929.50p | 0 | £0.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:28:37 | 930.00p | 630 | £5,859.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:37 | 930.00p | 127 | £1,181.10 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:37 | 930.00p | 748 | £6,956.40 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:45:52 | 931.50p | 9 | £83.83 | Off-book | Buy | OFF |
| 18/09/2026 | 15:45:52 | 931.50p | 5,065 | £47,180.47 | Off-book | Buy | OFF |
| 18/09/2026 | 15:37:46 | 931.59p | 4 | £37.26 | Off-book | Buy | SI |
| 18/09/2026 | 15:37:46 | 931.59p | 9 | £83.84 | Off-book | Buy | SI |
| 18/09/2026 | 15:37:33 | 931.59p | 10,087 | £93,969.79 | Off-book | Buy | SI |
| 18/09/2026 | 15:37:10 | 931.51p | 833,375 | £7,762,971.46 | Off-book | Buy | OFF |
| 18/09/2026 | 15:36:33 | 931.50p | 8,731 | £81,329.26 | Off-book | Buy | SI |
| 18/09/2026 | 15:36:33 | 931.50p | 3,602 | £33,552.63 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 3,996,962 | £37,231,701.03 | Exchange | Buy | UT |
| 18/09/2026 | 15:35:04 | 931.50p | 3 | £27.95 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 1 | £9.31 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 2,109 | £19,645.33 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 3 | £27.95 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 7 | £65.20 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 128 | £1,192.32 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 6,055 | £56,402.32 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 386 | £3,595.59 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 35 | £326.02 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 4 | £37.26 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:04 | 931.50p | 5 | £46.58 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:51 | 930.50p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:48 | 930.00p | 1,250 | £11,625.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:38 | 930.00p | 1,250 | £11,625.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:38 | 930.00p | 512 | £4,761.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:38 | 930.00p | 20 | £186.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:36 | 929.95p | 53 | £492.87 | Exchange | Buy | OFF |
| 18/09/2026 | 15:29:34 | 930.00p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:30 | 930.00p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:27 | 929.68p | 1,000 | £9,296.80 | Exchange | Sell | OFF |
| 18/09/2026 | 15:29:19 | 929.50p | 945 | £8,783.77 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 929.50p | 515 | £4,786.93 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 929.50p | 1,250 | £11,618.75 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:14 | 929.00p | 4 | £37.16 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:14 | 929.50p | 276 | £2,565.42 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:14 | 929.50p | 553 | £5,140.14 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 929.00p | 3 | £27.87 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:05 | 930.50p | 16 | £148.88 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:02 | 929.50p | 6 | £55.77 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:02 | 930.00p | 69 | £641.70 | Off-book | Unknown | SI |
| 18/09/2026 | 15:29:00 | 930.00p | 2 | £18.60 | Off-book | Unknown | SI |
| 18/09/2026 | 15:28:59 | 930.00p | 16 | £148.80 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:58 | 929.50p | 623 | £5,790.78 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:58 | 929.50p | 289 | £2,686.26 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:58 | 929.50p | 1,250 | £11,618.75 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:58 | 929.50p | 1,405 | £13,059.48 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:58 | 929.50p | 1,348 | £12,529.66 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:57 | 929.50p | 0 | £0.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:28:37 | 930.00p | 630 | £5,859.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:37 | 930.00p | 127 | £1,181.10 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:37 | 930.00p | 748 | £6,956.40 | Exchange | Sell | AT |
