Standard Life PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 494.00 | 501.50 | 492.00 | 499.00 | 404.39 | 2,570,237 |
| 2024-06-05 | 495.40 | 503.50 | 487.20 | 495.20 | 401.31 | 3,936,630 |
| 2024-06-04 | 497.40 | 518.50 | 493.60 | 493.60 | 400.01 | 2,070,500 |
| 2024-06-03 | 503.50 | 505.50 | 496.20 | 498.20 | 403.74 | 3,187,821 |
| 2024-05-31 | 500.50 | 502.00 | 494.60 | 496.20 | 402.12 | 16,138,450 |
| 2024-05-30 | 490.00 | 501.00 | 487.00 | 500.50 | 405.61 | 4,247,914 |
| 2024-05-29 | 497.80 | 501.00 | 491.20 | 491.20 | 398.07 | 2,091,774 |
| 2024-05-28 | 504.00 | 507.00 | 495.86 | 499.60 | 404.88 | 1,722,098 |
| 2024-05-24 | 490.80 | 505.50 | 488.00 | 503.00 | 407.63 | 2,329,998 |
| 2024-05-23 | 504.50 | 508.50 | 495.60 | 496.00 | 401.96 | 3,182,323 |
| 2024-05-22 | 507.50 | 513.00 | 502.50 | 505.00 | 409.25 | 3,956,959 |
| 2024-05-21 | 510.00 | 516.00 | 505.84 | 509.50 | 412.90 | 2,142,164 |
| 2024-05-20 | 515.00 | 519.00 | 510.00 | 512.50 | 415.33 | 1,998,632 |
| 2024-05-17 | 524.50 | 525.50 | 514.00 | 515.00 | 417.36 | 2,031,032 |
| 2024-05-16 | 514.50 | 527.00 | 511.50 | 525.50 | 425.87 | 3,683,431 |
| 2024-05-15 | 505.50 | 515.00 | 501.00 | 515.00 | 417.36 | 3,789,591 |
| 2024-05-14 | 507.00 | 509.00 | 502.36 | 504.50 | 408.85 | 2,573,685 |
| 2024-05-13 | 520.00 | 524.00 | 502.50 | 508.50 | 412.09 | 5,314,326 |
| 2024-05-10 | 518.50 | 524.91 | 512.50 | 520.50 | 421.81 | 7,674,685 |
| 2024-05-09 | 511.50 | 525.50 | 510.50 | 516.00 | 418.17 | 3,588,402 |
| 2024-05-08 | 518.50 | 519.50 | 505.50 | 508.50 | 412.09 | 3,999,565 |
| 2024-05-07 | 526.00 | 526.00 | 493.80 | 517.50 | 419.38 | 4,452,285 |
| 2024-05-03 | 490.00 | 531.00 | 487.40 | 519.50 | 421.00 | 13,479,470 |
| 2024-05-02 | 485.20 | 489.80 | 482.20 | 488.00 | 395.48 | 4,004,463 |
| 2024-05-01 | 490.40 | 495.00 | 483.80 | 485.20 | 393.21 | 1,537,139 |
| 2024-04-30 | 494.80 | 497.20 | 482.00 | 489.80 | 396.93 | 2,111,306 |
| 2024-04-29 | 488.00 | 496.20 | 485.40 | 493.80 | 400.18 | 2,023,565 |
| 2024-04-26 | 485.20 | 488.60 | 484.20 | 485.00 | 393.04 | 2,237,174 |
| 2024-04-25 | 485.00 | 489.60 | 479.80 | 481.80 | 390.45 | 2,711,468 |
| 2024-04-24 | 492.80 | 495.80 | 482.72 | 485.20 | 393.21 | 2,920,049 |
| 2024-04-23 | 490.40 | 494.20 | 487.60 | 492.00 | 398.72 | 3,396,142 |
| 2024-04-22 | 484.60 | 491.40 | 483.40 | 487.40 | 394.99 | 3,026,334 |
| 2024-04-19 | 477.00 | 481.20 | 475.00 | 481.20 | 389.96 | 3,036,805 |
| 2024-04-18 | 481.00 | 485.60 | 478.21 | 479.40 | 388.51 | 6,953,476 |
| 2024-04-17 | 480.60 | 487.40 | 476.00 | 476.00 | 385.75 | 5,031,758 |
| 2024-04-16 | 485.20 | 496.40 | 480.00 | 484.80 | 392.88 | 6,181,170 |
| 2024-04-15 | 503.50 | 514.00 | 503.00 | 508.50 | 412.09 | 2,589,318 |
| 2024-04-12 | 516.00 | 518.00 | 502.50 | 503.50 | 408.04 | 4,176,232 |
| 2024-04-11 | 517.00 | 523.34 | 504.38 | 511.00 | 414.11 | 8,753,744 |
| 2024-04-10 | 555.50 | 558.00 | 540.00 | 542.50 | 418.04 | 7,864,757 |
| 2024-04-09 | 557.00 | 559.08 | 550.39 | 552.50 | 425.75 | 4,185,794 |
| 2024-04-08 | 548.00 | 557.50 | 546.00 | 555.50 | 428.06 | 5,224,631 |
| 2024-04-05 | 547.50 | 550.00 | 543.39 | 547.50 | 421.90 | 3,553,507 |
| 2024-04-04 | 548.50 | 557.50 | 547.50 | 552.50 | 425.75 | 4,027,257 |
| 2024-04-03 | 548.50 | 553.00 | 544.84 | 548.00 | 422.28 | 3,471,335 |
| 2024-04-02 | 551.50 | 560.50 | 525.60 | 549.00 | 423.05 | 5,797,106 |
| 2024-03-28 | 544.20 | 552.99 | 519.35 | 552.60 | 425.83 | 6,058,828 |
| 2024-03-27 | 536.60 | 544.90 | 534.60 | 542.20 | 417.81 | 5,880,004 |
| 2024-03-26 | 527.60 | 538.00 | 524.00 | 538.00 | 414.58 | 5,424,872 |
| 2024-03-25 | 530.20 | 535.40 | 521.00 | 527.40 | 406.41 | 3,522,020 |
| 2024-03-22 | 510.00 | 541.20 | 508.00 | 529.20 | 407.80 | 9,570,758 |
| 2024-03-21 | 490.50 | 493.10 | 484.40 | 488.20 | 376.20 | 2,808,163 |
| 2024-03-20 | 484.20 | 486.50 | 479.40 | 485.90 | 374.43 | 2,497,521 |
| 2024-03-19 | 480.00 | 488.20 | 479.00 | 484.20 | 373.12 | 2,644,488 |
| 2024-03-18 | 503.00 | 503.80 | 479.70 | 481.70 | 371.19 | 6,138,160 |
| 2024-03-15 | 505.00 | 508.80 | 504.40 | 504.40 | 388.69 | 8,355,522 |
| 2024-03-14 | 509.20 | 511.80 | 503.40 | 505.60 | 389.61 | 1,979,180 |
| 2024-03-13 | 515.00 | 517.40 | 508.40 | 508.40 | 391.77 | 2,106,480 |
| 2024-03-12 | 512.40 | 516.60 | 509.60 | 515.00 | 396.85 | 2,125,222 |
| 2024-03-11 | 508.60 | 511.78 | 504.80 | 509.20 | 392.38 | 2,836,174 |
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.