Standard Life PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 740.00 | 746.50 | 735.00 | 739.50 | 689.66 | 2,381,548 |
| 2026-01-29 | 745.00 | 748.00 | 739.00 | 742.00 | 691.99 | 1,174,249 |
| 2026-01-28 | 733.50 | 745.50 | 731.50 | 743.50 | 693.39 | 1,997,650 |
| 2026-01-27 | 729.00 | 735.50 | 723.50 | 733.50 | 684.06 | 1,783,344 |
| 2026-01-26 | 724.00 | 732.00 | 723.00 | 723.00 | 674.27 | 1,465,734 |
| 2026-01-23 | 723.50 | 732.50 | 719.00 | 722.00 | 673.34 | 1,349,926 |
| 2026-01-22 | 736.00 | 742.00 | 716.08 | 724.50 | 675.67 | 2,376,117 |
| 2026-01-21 | 737.50 | 744.00 | 730.00 | 731.50 | 682.20 | 1,655,999 |
| 2026-01-20 | 748.00 | 748.00 | 733.00 | 733.00 | 683.60 | 1,947,792 |
| 2026-01-19 | 736.00 | 748.50 | 732.00 | 748.50 | 698.05 | 1,981,363 |
| 2026-01-16 | 745.00 | 746.00 | 737.00 | 740.50 | 690.59 | 3,938,191 |
| 2026-01-15 | 737.00 | 750.50 | 735.00 | 745.00 | 694.79 | 1,414,983 |
| 2026-01-14 | 736.50 | 740.00 | 730.50 | 736.50 | 686.86 | 1,345,634 |
| 2026-01-13 | 741.50 | 744.00 | 733.00 | 736.00 | 686.39 | 1,728,919 |
| 2026-01-12 | 738.50 | 745.50 | 731.50 | 741.50 | 691.52 | 2,190,898 |
| 2026-01-09 | 744.00 | 744.50 | 734.50 | 741.00 | 691.06 | 2,050,973 |
| 2026-01-08 | 731.50 | 744.00 | 730.50 | 743.50 | 693.39 | 1,527,603 |
| 2026-01-07 | 734.00 | 738.50 | 726.50 | 732.50 | 683.13 | 1,900,039 |
| 2026-01-06 | 746.00 | 756.50 | 740.50 | 740.50 | 690.59 | 1,498,168 |
| 2026-01-05 | 749.50 | 749.50 | 729.50 | 746.00 | 695.72 | 2,068,620 |
| 2026-01-02 | 739.00 | 745.00 | 732.00 | 743.00 | 692.92 | 1,459,342 |
| 2025-12-31 | 737.00 | 738.50 | 732.00 | 737.00 | 687.33 | 543,856 |
| 2025-12-30 | 729.50 | 737.50 | 725.74 | 737.50 | 687.79 | 854,702 |
| 2025-12-29 | 728.00 | 732.50 | 725.50 | 730.50 | 681.26 | 1,077,163 |
| 2025-12-24 | 726.00 | 732.50 | 726.00 | 728.50 | 679.40 | 288,821 |
| 2025-12-23 | 728.50 | 732.50 | 725.50 | 731.00 | 681.73 | 2,094,000 |
| 2025-12-22 | 723.50 | 728.50 | 720.00 | 727.50 | 678.47 | 1,154,301 |
| 2025-12-19 | 727.50 | 728.50 | 720.00 | 728.50 | 679.40 | 6,347,068 |
| 2025-12-18 | 723.00 | 728.50 | 717.50 | 727.00 | 678.00 | 2,703,145 |
| 2025-12-17 | 700.00 | 728.00 | 700.00 | 719.00 | 670.54 | 7,091,035 |
| 2025-12-16 | 695.00 | 697.50 | 690.00 | 696.00 | 649.09 | 1,520,136 |
| 2025-12-15 | 682.00 | 697.50 | 676.50 | 694.00 | 647.22 | 2,854,193 |
| 2025-12-12 | 684.00 | 688.50 | 674.50 | 676.50 | 630.90 | 2,564,802 |
| 2025-12-11 | 680.50 | 682.50 | 676.50 | 679.50 | 633.70 | 2,735,820 |
| 2025-12-10 | 685.00 | 687.00 | 677.50 | 679.00 | 633.24 | 1,893,705 |
| 2025-12-09 | 684.50 | 693.00 | 682.50 | 688.50 | 642.10 | 1,479,357 |
| 2025-12-08 | 693.00 | 695.00 | 682.50 | 687.00 | 640.70 | 1,937,156 |
| 2025-12-05 | 695.00 | 700.00 | 692.50 | 692.50 | 645.83 | 1,992,179 |
| 2025-12-04 | 696.00 | 698.00 | 689.00 | 694.50 | 647.69 | 2,165,057 |
| 2025-12-03 | 695.50 | 696.50 | 687.50 | 693.50 | 646.76 | 1,411,305 |
| 2025-12-02 | 696.00 | 699.00 | 692.50 | 694.00 | 647.22 | 3,182,555 |
| 2025-12-01 | 694.50 | 696.00 | 686.00 | 694.00 | 647.22 | 1,616,453 |
| 2025-11-28 | 696.00 | 697.50 | 691.00 | 696.00 | 649.09 | 1,840,732 |
| 2025-11-27 | 692.00 | 698.50 | 688.50 | 694.00 | 647.22 | 1,611,255 |
| 2025-11-26 | 672.00 | 694.00 | 667.50 | 690.50 | 643.96 | 4,498,322 |
| 2025-11-25 | 664.00 | 672.00 | 659.50 | 669.50 | 624.38 | 1,524,051 |
| 2025-11-24 | 661.50 | 669.50 | 657.00 | 664.00 | 619.25 | 2,624,072 |
| 2025-11-21 | 651.00 | 665.00 | 649.00 | 660.00 | 615.52 | 1,827,124 |
| 2025-11-20 | 661.00 | 662.50 | 655.50 | 658.00 | 613.65 | 2,005,735 |
| 2025-11-19 | 658.50 | 660.00 | 648.50 | 654.00 | 609.92 | 1,895,826 |
| 2025-11-18 | 659.50 | 662.50 | 652.50 | 659.00 | 614.58 | 3,030,506 |
| 2025-11-17 | 669.50 | 671.00 | 662.50 | 666.50 | 621.58 | 3,024,341 |
| 2025-11-14 | 671.00 | 672.00 | 655.50 | 666.00 | 621.11 | 2,572,101 |
| 2025-11-13 | 688.50 | 690.52 | 680.50 | 680.50 | 634.63 | 1,476,228 |
| 2025-11-12 | 689.00 | 694.00 | 684.50 | 687.00 | 640.70 | 4,855,982 |
| 2025-11-11 | 688.00 | 689.50 | 681.50 | 685.00 | 638.83 | 1,786,053 |
| 2025-11-10 | 684.00 | 686.00 | 675.50 | 683.00 | 636.97 | 1,603,060 |
| 2025-11-07 | 682.00 | 684.00 | 672.00 | 677.50 | 631.84 | 1,144,333 |
| 2025-11-06 | 681.00 | 684.50 | 675.00 | 683.50 | 637.43 | 1,755,003 |
| 2025-11-05 | 675.00 | 680.00 | 669.00 | 679.50 | 633.70 | 2,675,054 |
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.