Standard Life PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 675.50 | 679.00 | 664.49 | 674.00 | 628.57 | 2,395,749 |
| 2025-11-03 | 676.50 | 683.50 | 674.00 | 679.00 | 633.24 | 1,794,748 |
| 2025-10-31 | 682.00 | 685.00 | 669.87 | 674.00 | 628.57 | 2,182,773 |
| 2025-10-30 | 686.00 | 686.00 | 678.00 | 682.00 | 636.03 | 1,554,491 |
| 2025-10-29 | 685.50 | 686.50 | 678.00 | 683.50 | 637.43 | 1,219,392 |
| 2025-10-28 | 684.00 | 685.50 | 670.50 | 683.00 | 636.97 | 1,797,738 |
| 2025-10-27 | 681.00 | 686.50 | 675.50 | 683.00 | 636.97 | 2,085,452 |
| 2025-10-24 | 668.50 | 679.00 | 661.50 | 679.00 | 633.24 | 2,738,529 |
| 2025-10-23 | 669.50 | 671.00 | 664.50 | 667.50 | 622.51 | 1,433,641 |
| 2025-10-22 | 658.00 | 674.50 | 657.50 | 668.00 | 622.98 | 2,552,058 |
| 2025-10-21 | 650.00 | 657.50 | 650.00 | 653.50 | 609.45 | 2,284,537 |
| 2025-10-20 | 654.00 | 654.50 | 648.00 | 650.00 | 606.19 | 1,465,161 |
| 2025-10-17 | 652.00 | 655.50 | 639.00 | 649.50 | 605.72 | 3,870,892 |
| 2025-10-16 | 674.50 | 677.50 | 656.00 | 661.00 | 616.45 | 1,758,582 |
| 2025-10-15 | 679.00 | 683.00 | 674.00 | 675.50 | 629.97 | 2,343,939 |
| 2025-10-14 | 666.00 | 677.00 | 663.00 | 676.50 | 630.90 | 6,160,506 |
| 2025-10-13 | 666.50 | 673.50 | 664.00 | 668.50 | 623.44 | 2,987,482 |
| 2025-10-10 | 667.00 | 670.50 | 662.00 | 665.00 | 620.18 | 1,842,616 |
| 2025-10-09 | 664.50 | 667.50 | 660.50 | 664.50 | 619.71 | 2,029,116 |
| 2025-10-08 | 663.00 | 664.00 | 655.00 | 661.50 | 616.92 | 1,714,360 |
| 2025-10-07 | 663.00 | 667.00 | 650.50 | 661.50 | 616.92 | 2,911,247 |
| 2025-10-06 | 657.00 | 664.00 | 652.00 | 664.00 | 619.25 | 3,115,992 |
| 2025-10-03 | 650.50 | 656.50 | 648.00 | 656.50 | 612.25 | 2,180,173 |
| 2025-10-02 | 648.00 | 649.50 | 640.50 | 648.00 | 604.32 | 1,864,455 |
| 2025-10-01 | 647.00 | 650.00 | 639.00 | 646.50 | 602.93 | 3,078,688 |
| 2025-09-30 | 638.50 | 644.50 | 633.00 | 643.50 | 600.13 | 2,403,806 |
| 2025-09-29 | 640.00 | 640.00 | 633.50 | 637.00 | 594.07 | 2,098,152 |
| 2025-09-26 | 625.00 | 635.00 | 624.71 | 634.50 | 591.73 | 3,092,812 |
| 2025-09-25 | 634.00 | 634.00 | 620.50 | 623.00 | 581.01 | 7,364,621 |
| 2025-09-24 | 658.00 | 662.50 | 654.00 | 658.50 | 588.61 | 2,665,468 |
| 2025-09-23 | 658.00 | 663.75 | 654.00 | 657.00 | 587.27 | 3,342,284 |
| 2025-09-22 | 656.00 | 659.00 | 653.00 | 657.00 | 587.27 | 2,136,421 |
| 2025-09-19 | 655.50 | 659.50 | 652.50 | 657.50 | 587.72 | 4,898,954 |
| 2025-09-18 | 651.00 | 660.00 | 649.00 | 655.50 | 585.93 | 1,935,672 |
| 2025-09-17 | 644.50 | 656.00 | 641.50 | 650.00 | 581.01 | 2,049,067 |
| 2025-09-16 | 658.00 | 660.00 | 641.50 | 642.00 | 573.86 | 3,099,778 |
| 2025-09-15 | 649.50 | 659.50 | 647.50 | 657.50 | 587.72 | 3,009,182 |
| 2025-09-12 | 641.50 | 649.50 | 640.50 | 646.50 | 577.88 | 3,769,503 |
| 2025-09-11 | 636.00 | 643.00 | 635.00 | 640.00 | 572.07 | 2,346,830 |
| 2025-09-10 | 630.50 | 642.55 | 630.00 | 636.50 | 568.95 | 3,723,923 |
| 2025-09-09 | 616.50 | 640.00 | 615.00 | 630.00 | 563.14 | 4,916,181 |
| 2025-09-08 | 665.00 | 670.00 | 619.00 | 619.00 | 553.30 | 12,968,410 |
| 2025-09-05 | 660.50 | 673.33 | 660.50 | 670.00 | 598.89 | 2,530,853 |
| 2025-09-04 | 655.50 | 665.00 | 655.00 | 660.50 | 590.40 | 1,861,140 |
| 2025-09-03 | 652.50 | 661.50 | 641.50 | 654.50 | 585.04 | 3,784,459 |
| 2025-09-02 | 680.00 | 682.00 | 653.00 | 653.00 | 583.69 | 3,406,195 |
| 2025-09-01 | 681.50 | 685.99 | 678.00 | 681.50 | 609.17 | 1,250,049 |
| 2025-08-29 | 690.00 | 691.00 | 679.00 | 681.50 | 609.17 | 1,400,737 |
| 2025-08-28 | 695.00 | 695.00 | 682.00 | 689.50 | 616.32 | 1,049,815 |
| 2025-08-27 | 698.00 | 699.00 | 689.50 | 692.00 | 618.56 | 1,132,925 |
| 2025-08-26 | 692.00 | 696.00 | 684.50 | 696.00 | 622.13 | 4,276,327 |
| 2025-08-22 | 690.50 | 699.50 | 687.50 | 694.50 | 620.79 | 1,542,772 |
| 2025-08-21 | 691.50 | 695.50 | 687.50 | 692.50 | 619.00 | 1,163,409 |
| 2025-08-20 | 683.00 | 693.00 | 680.50 | 690.50 | 617.21 | 1,130,817 |
| 2025-08-19 | 685.00 | 686.50 | 677.00 | 680.00 | 607.83 | 1,397,460 |
| 2025-08-18 | 691.00 | 693.50 | 684.00 | 684.00 | 611.40 | 3,215,992 |
| 2025-08-15 | 698.50 | 699.00 | 690.00 | 690.00 | 616.77 | 1,353,626 |
| 2025-08-14 | 691.00 | 699.00 | 689.44 | 696.00 | 622.13 | 1,799,956 |
| 2025-08-13 | 687.00 | 691.00 | 684.50 | 688.00 | 614.98 | 2,957,442 |
| 2025-08-12 | 688.00 | 694.50 | 682.50 | 685.00 | 612.30 | 1,661,808 |
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.