Standard Life PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 564.50 | 568.50 | 562.50 | 565.50 | 458.28 | 2,054,121 |
| 2024-08-29 | 568.00 | 570.50 | 563.50 | 563.50 | 456.66 | 3,369,857 |
| 2024-08-28 | 565.50 | 567.72 | 562.00 | 566.50 | 459.09 | 1,388,993 |
| 2024-08-27 | 567.00 | 569.50 | 562.82 | 564.00 | 457.07 | 3,486,454 |
| 2024-08-23 | 559.50 | 566.50 | 557.88 | 565.50 | 458.28 | 1,679,476 |
| 2024-08-22 | 557.50 | 559.85 | 554.78 | 557.00 | 451.39 | 1,496,916 |
| 2024-08-21 | 552.00 | 560.00 | 550.50 | 556.00 | 450.58 | 1,515,109 |
| 2024-08-20 | 556.00 | 558.00 | 552.00 | 552.50 | 447.75 | 1,282,977 |
| 2024-08-19 | 553.00 | 559.50 | 553.00 | 556.50 | 450.99 | 1,218,523 |
| 2024-08-16 | 560.00 | 562.00 | 550.50 | 553.50 | 448.56 | 1,611,117 |
| 2024-08-15 | 558.00 | 560.15 | 553.10 | 558.50 | 452.61 | 1,527,666 |
| 2024-08-14 | 548.50 | 555.50 | 547.30 | 555.50 | 450.18 | 2,091,790 |
| 2024-08-13 | 540.00 | 546.00 | 539.50 | 545.00 | 441.67 | 1,169,363 |
| 2024-08-12 | 539.00 | 550.00 | 535.50 | 538.00 | 436.00 | 1,368,531 |
| 2024-08-09 | 534.00 | 544.50 | 532.50 | 535.50 | 433.97 | 1,028,593 |
| 2024-08-08 | 533.50 | 536.50 | 520.00 | 532.50 | 431.54 | 1,241,122 |
| 2024-08-07 | 526.50 | 536.50 | 516.50 | 535.00 | 433.56 | 2,334,843 |
| 2024-08-06 | 521.50 | 525.42 | 513.83 | 519.50 | 421.00 | 1,874,120 |
| 2024-08-05 | 514.00 | 521.00 | 500.00 | 516.00 | 418.17 | 3,819,944 |
| 2024-08-02 | 536.00 | 541.50 | 522.50 | 529.00 | 428.70 | 2,756,164 |
| 2024-08-01 | 546.00 | 550.22 | 539.00 | 543.00 | 440.05 | 4,503,026 |
| 2024-07-31 | 545.50 | 547.50 | 540.50 | 547.00 | 443.29 | 1,827,692 |
| 2024-07-30 | 540.00 | 545.50 | 539.50 | 542.00 | 439.24 | 807,935 |
| 2024-07-29 | 543.50 | 552.50 | 539.50 | 540.00 | 437.62 | 1,042,682 |
| 2024-07-26 | 533.00 | 540.50 | 532.50 | 538.00 | 436.00 | 1,167,608 |
| 2024-07-25 | 527.50 | 534.50 | 525.00 | 534.50 | 433.16 | 1,508,014 |
| 2024-07-24 | 530.00 | 535.00 | 528.01 | 533.00 | 431.94 | 1,675,945 |
| 2024-07-23 | 539.00 | 539.00 | 531.00 | 532.50 | 431.54 | 1,385,749 |
| 2024-07-22 | 533.50 | 544.00 | 533.50 | 538.00 | 436.00 | 1,229,014 |
| 2024-07-19 | 541.00 | 541.00 | 532.50 | 534.50 | 433.16 | 1,296,906 |
| 2024-07-18 | 541.50 | 542.00 | 537.18 | 541.50 | 438.83 | 1,436,065 |
| 2024-07-17 | 534.00 | 541.50 | 532.46 | 536.50 | 434.78 | 1,694,976 |
| 2024-07-16 | 534.50 | 540.00 | 513.00 | 536.00 | 434.37 | 1,403,815 |
| 2024-07-15 | 538.50 | 545.00 | 535.00 | 536.00 | 434.37 | 1,332,188 |
| 2024-07-12 | 549.00 | 549.00 | 540.50 | 541.50 | 438.83 | 1,624,874 |
| 2024-07-11 | 544.50 | 549.00 | 539.00 | 546.00 | 442.48 | 1,571,078 |
| 2024-07-10 | 537.50 | 544.50 | 531.50 | 542.50 | 439.64 | 1,691,639 |
| 2024-07-09 | 541.00 | 547.50 | 535.00 | 535.00 | 433.56 | 1,966,121 |
| 2024-07-08 | 538.00 | 547.00 | 536.00 | 541.00 | 438.43 | 1,902,766 |
| 2024-07-05 | 540.50 | 543.50 | 536.65 | 539.00 | 436.81 | 1,442,159 |
| 2024-07-04 | 542.50 | 544.50 | 537.00 | 539.00 | 436.81 | 1,766,435 |
| 2024-07-03 | 528.50 | 536.50 | 526.50 | 536.00 | 434.37 | 2,810,351 |
| 2024-07-02 | 528.00 | 536.00 | 521.14 | 526.00 | 426.27 | 4,168,046 |
| 2024-07-01 | 528.00 | 537.00 | 518.00 | 532.50 | 431.54 | 3,454,013 |
| 2024-06-28 | 522.00 | 528.61 | 521.00 | 521.50 | 422.62 | 2,005,442 |
| 2024-06-27 | 520.00 | 524.00 | 515.00 | 520.00 | 421.41 | 2,512,841 |
| 2024-06-26 | 527.50 | 529.00 | 515.00 | 518.50 | 420.19 | 4,995,464 |
| 2024-06-25 | 530.00 | 533.50 | 522.00 | 526.50 | 426.68 | 7,633,216 |
| 2024-06-24 | 513.00 | 528.00 | 492.40 | 525.50 | 425.87 | 6,838,537 |
| 2024-06-21 | 493.20 | 520.00 | 488.60 | 516.00 | 418.17 | 14,261,660 |
| 2024-06-20 | 486.60 | 495.40 | 482.20 | 495.40 | 401.47 | 2,923,402 |
| 2024-06-19 | 485.80 | 488.20 | 482.80 | 485.20 | 393.21 | 2,825,967 |
| 2024-06-18 | 482.20 | 486.20 | 479.72 | 484.40 | 392.56 | 3,345,242 |
| 2024-06-17 | 483.00 | 485.20 | 477.00 | 479.00 | 388.18 | 8,374,928 |
| 2024-06-14 | 482.00 | 486.20 | 477.80 | 480.60 | 389.48 | 3,819,304 |
| 2024-06-13 | 490.00 | 494.75 | 481.37 | 482.80 | 391.26 | 2,118,951 |
| 2024-06-12 | 487.00 | 494.80 | 484.00 | 490.80 | 397.74 | 3,065,533 |
| 2024-06-11 | 490.20 | 495.60 | 482.40 | 484.80 | 392.88 | 3,816,826 |
| 2024-06-10 | 489.00 | 494.40 | 484.82 | 489.00 | 396.29 | 2,518,550 |
| 2024-06-07 | 502.00 | 504.00 | 491.40 | 491.40 | 398.23 | 2,065,619 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2805 GBP |
| 2026-04-09 | 0.2805 GBP |
| 2025-09-25 | 0.2735 GBP |
| 2025-04-03 | 0.2735 GBP |
| 2024-10-03 | 0.2665 GBP |
| 2024-04-11 | 0.2665 GBP |
| 2023-09-28 | 0.2600 GBP |
| 2023-03-30 | 0.2600 GBP |
| 2022-08-25 | 0.2480 GBP |
| 2022-03-31 | 0.2480 GBP |
| 2021-08-19 | 0.2410 GBP |
| 2021-04-01 | 0.2410 GBP |
| 2020-08-13 | 0.2340 GBP |
| 2020-04-02 | 0.2340 GBP |
| 2019-08-15 | 0.2340 GBP |
| 2019-03-21 | 0.2340 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.