Standard Life PLC (SDLF) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 04/08/2026 | 11:27:37 | 924.50p | 1 | £9.24 | Off-book | Sell | SI |
| 04/08/2026 | 11:27:37 | 924.50p | 1 | £9.24 | Off-book | Sell | OTC |
| 04/08/2026 | 11:25:58 | 925.50p | 0 | £0.00 | Off-book | Buy | SI |
| 04/08/2026 | 11:25:30 | 925.00p | 471 | £4,356.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 524 | £4,847.00 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 84 | £777.00 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 179 | £1,655.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 103 | £952.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 303 | £2,802.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:24:42 | 925.00p | 0 | £0.00 | Off-book | Sell | SI |
| 04/08/2026 | 11:23:43 | 925.50p | 11 | £101.81 | Off-book | Buy | SI |
| 04/08/2026 | 11:23:25 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:23:12 | 925.10p | 324 | £2,997.32 | Exchange | Buy | OFF |
| 04/08/2026 | 11:22:33 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:22:27 | 925.50p | 1,100 | £10,180.50 | Off-book | Buy | SI |
| 04/08/2026 | 11:21:40 | 925.50p | 2 | £18.51 | Off-book | Buy | SI |
| 04/08/2026 | 11:21:40 | 925.00p | 315 | £2,913.75 | Exchange | Unknown | AT |
| 04/08/2026 | 11:21:40 | 925.00p | 20 | £185.00 | Exchange | Unknown | AT |
| 04/08/2026 | 11:20:54 | 925.00p | 1 | £9.25 | Off-book | Unknown | SI |
| 04/08/2026 | 11:20:54 | 925.00p | 512 | £4,736.00 | Exchange | Sell | AT |
| 04/08/2026 | 11:20:54 | 925.00p | 142 | £1,313.50 | Exchange | Sell | AT |
| 04/08/2026 | 11:20:54 | 925.00p | 324 | £2,997.00 | Exchange | Sell | AT |
| 04/08/2026 | 11:20:21 | 925.00p | 144 | £1,332.00 | Off-book | Sell | SI |
| 04/08/2026 | 11:20:16 | 926.00p | 0 | £0.00 | Off-book | Buy | SI |
| 04/08/2026 | 11:18:27 | 925.73p | 91 | £842.41 | Exchange | Buy | OFF |
| 04/08/2026 | 11:18:11 | 925.50p | 0 | £0.00 | Off-book | Buy | SI |
| 04/08/2026 | 11:18:11 | 925.50p | 0 | £0.00 | Off-book | Buy | SI |
| 04/08/2026 | 11:18:11 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:17:33 | 925.50p | 11 | £101.81 | Off-book | Buy | SI |
| 04/08/2026 | 11:16:57 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:16:57 | 924.50p | 1 | £9.24 | Off-book | Sell | SI |
| 04/08/2026 | 11:15:48 | 925.50p | 0 | £0.00 | Off-book | Buy | OTC |
| 04/08/2026 | 11:15:48 | 925.50p | 0 | £0.00 | Off-book | Buy | OTC |
| 04/08/2026 | 11:15:48 | 925.50p | 0 | £0.00 | Off-book | Buy | OTC |
| 04/08/2026 | 11:15:48 | 925.50p | 0 | £0.00 | Off-book | Buy | OTC |
| 04/08/2026 | 11:15:15 | 924.50p | 46 | £425.27 | Off-book | Sell | SI |
| 04/08/2026 | 11:15:00 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:14:41 | 925.18p | 107 | £989.94 | Exchange | Buy | OFF |
| 04/08/2026 | 11:13:55 | 925.43p | 1 | £9.25 | Exchange | Buy | OFF |
| 04/08/2026 | 11:13:46 | 925.50p | 6 | £55.53 | Off-book | Buy | SI |
| 04/08/2026 | 11:13:46 | 925.00p | 1 | £9.25 | Off-book | Unknown | SI |
| 04/08/2026 | 11:13:46 | 925.00p | 750 | £6,937.50 | Exchange | Unknown | AT |
| 04/08/2026 | 11:13:46 | 925.00p | 285 | £2,636.25 | Exchange | Sell | AT |
| 04/08/2026 | 11:13:46 | 925.00p | 307 | £2,839.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:13:46 | 925.00p | 130 | £1,202.50 | Exchange | Sell | AT |
| 04/08/2026 | 11:13:46 | 925.00p | 419 | £3,875.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:13:04 | 924.50p | 6 | £55.47 | Off-book | Sell | SI |
| 04/08/2026 | 11:13:01 | 924.50p | 4 | £36.98 | Off-book | Sell | SI |
| 04/08/2026 | 11:12:52 | 924.75p | 300 | £2,774.25 | Exchange | Sell | OFF |
| 04/08/2026 | 11:12:32 | 925.00p | 3 | £27.75 | Off-book | Unknown | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 04/08/2026 | 11:27:37 | 924.50p | 1 | £9.24 | Off-book | Sell | SI |
| 04/08/2026 | 11:27:37 | 924.50p | 1 | £9.24 | Off-book | Sell | OTC |
| 04/08/2026 | 11:25:58 | 925.50p | 0 | £0.00 | Off-book | Buy | SI |
| 04/08/2026 | 11:25:30 | 925.00p | 471 | £4,356.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 524 | £4,847.00 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 84 | £777.00 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 179 | £1,655.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 103 | £952.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:25:30 | 925.00p | 303 | £2,802.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:24:42 | 925.00p | 0 | £0.00 | Off-book | Sell | SI |
| 04/08/2026 | 11:23:43 | 925.50p | 11 | £101.81 | Off-book | Buy | SI |
| 04/08/2026 | 11:23:25 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:23:12 | 925.10p | 324 | £2,997.32 | Exchange | Buy | OFF |
| 04/08/2026 | 11:22:33 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:22:27 | 925.50p | 1,100 | £10,180.50 | Off-book | Buy | SI |
| 04/08/2026 | 11:21:40 | 925.50p | 2 | £18.51 | Off-book | Buy | SI |
| 04/08/2026 | 11:21:40 | 925.00p | 315 | £2,913.75 | Exchange | Unknown | AT |
| 04/08/2026 | 11:21:40 | 925.00p | 20 | £185.00 | Exchange | Unknown | AT |
| 04/08/2026 | 11:20:54 | 925.00p | 1 | £9.25 | Off-book | Unknown | SI |
| 04/08/2026 | 11:20:54 | 925.00p | 512 | £4,736.00 | Exchange | Sell | AT |
| 04/08/2026 | 11:20:54 | 925.00p | 142 | £1,313.50 | Exchange | Sell | AT |
| 04/08/2026 | 11:20:54 | 925.00p | 324 | £2,997.00 | Exchange | Sell | AT |
| 04/08/2026 | 11:20:21 | 925.00p | 144 | £1,332.00 | Off-book | Sell | SI |
| 04/08/2026 | 11:20:16 | 926.00p | 0 | £0.00 | Off-book | Buy | SI |
| 04/08/2026 | 11:18:27 | 925.73p | 91 | £842.41 | Exchange | Buy | OFF |
| 04/08/2026 | 11:18:11 | 925.50p | 0 | £0.00 | Off-book | Buy | SI |
| 04/08/2026 | 11:18:11 | 925.50p | 0 | £0.00 | Off-book | Buy | SI |
| 04/08/2026 | 11:18:11 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:17:33 | 925.50p | 11 | £101.81 | Off-book | Buy | SI |
| 04/08/2026 | 11:16:57 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:16:57 | 924.50p | 1 | £9.24 | Off-book | Sell | SI |
| 04/08/2026 | 11:15:48 | 925.50p | 0 | £0.00 | Off-book | Buy | OTC |
| 04/08/2026 | 11:15:48 | 925.50p | 0 | £0.00 | Off-book | Buy | OTC |
| 04/08/2026 | 11:15:48 | 925.50p | 0 | £0.00 | Off-book | Buy | OTC |
| 04/08/2026 | 11:15:48 | 925.50p | 0 | £0.00 | Off-book | Buy | OTC |
| 04/08/2026 | 11:15:15 | 924.50p | 46 | £425.27 | Off-book | Sell | SI |
| 04/08/2026 | 11:15:00 | 925.50p | 1 | £9.26 | Off-book | Buy | SI |
| 04/08/2026 | 11:14:41 | 925.18p | 107 | £989.94 | Exchange | Buy | OFF |
| 04/08/2026 | 11:13:55 | 925.43p | 1 | £9.25 | Exchange | Buy | OFF |
| 04/08/2026 | 11:13:46 | 925.50p | 6 | £55.53 | Off-book | Buy | SI |
| 04/08/2026 | 11:13:46 | 925.00p | 1 | £9.25 | Off-book | Unknown | SI |
| 04/08/2026 | 11:13:46 | 925.00p | 750 | £6,937.50 | Exchange | Unknown | AT |
| 04/08/2026 | 11:13:46 | 925.00p | 285 | £2,636.25 | Exchange | Sell | AT |
| 04/08/2026 | 11:13:46 | 925.00p | 307 | £2,839.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:13:46 | 925.00p | 130 | £1,202.50 | Exchange | Sell | AT |
| 04/08/2026 | 11:13:46 | 925.00p | 419 | £3,875.75 | Exchange | Sell | AT |
| 04/08/2026 | 11:13:04 | 924.50p | 6 | £55.47 | Off-book | Sell | SI |
| 04/08/2026 | 11:13:01 | 924.50p | 4 | £36.98 | Off-book | Sell | SI |
| 04/08/2026 | 11:12:52 | 924.75p | 300 | £2,774.25 | Exchange | Sell | OFF |
| 04/08/2026 | 11:12:32 | 925.00p | 3 | £27.75 | Off-book | Unknown | SI |
