Standard Life PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 681.50 | 687.50 | 680.50 | 687.00 | 614.09 | 1,349,561 |
| 2025-08-08 | 677.00 | 680.50 | 674.50 | 679.50 | 607.38 | 2,660,921 |
| 2025-08-07 | 686.50 | 688.50 | 674.00 | 679.00 | 606.93 | 1,726,201 |
| 2025-08-06 | 677.00 | 687.00 | 673.92 | 686.50 | 613.64 | 3,776,577 |
| 2025-08-05 | 673.00 | 678.00 | 670.00 | 676.00 | 604.25 | 1,958,090 |
| 2025-08-04 | 661.50 | 674.03 | 661.00 | 674.00 | 602.47 | 2,083,945 |
| 2025-08-01 | 658.50 | 666.00 | 657.00 | 661.00 | 590.85 | 1,575,118 |
| 2025-07-31 | 653.00 | 664.50 | 649.00 | 664.00 | 593.53 | 2,032,712 |
| 2025-07-30 | 650.00 | 654.50 | 644.50 | 649.00 | 580.12 | 1,199,284 |
| 2025-07-29 | 649.00 | 651.50 | 646.00 | 648.50 | 579.67 | 1,358,291 |
| 2025-07-28 | 653.00 | 655.00 | 647.00 | 649.00 | 580.12 | 1,341,918 |
| 2025-07-25 | 655.00 | 655.00 | 645.00 | 649.50 | 580.57 | 1,368,518 |
| 2025-07-24 | 655.50 | 658.00 | 649.72 | 654.50 | 585.04 | 1,340,681 |
| 2025-07-23 | 655.50 | 656.00 | 652.00 | 654.50 | 585.04 | 1,362,971 |
| 2025-07-22 | 654.00 | 656.50 | 649.00 | 652.00 | 582.80 | 1,150,489 |
| 2025-07-21 | 649.50 | 659.00 | 644.50 | 657.50 | 587.72 | 1,722,733 |
| 2025-07-18 | 649.00 | 649.00 | 640.50 | 646.50 | 577.88 | 1,803,852 |
| 2025-07-17 | 649.00 | 650.00 | 643.50 | 643.50 | 575.20 | 1,634,644 |
| 2025-07-16 | 647.50 | 651.00 | 646.00 | 646.00 | 577.44 | 1,350,184 |
| 2025-07-15 | 656.50 | 656.50 | 649.50 | 651.00 | 581.91 | 1,712,078 |
| 2025-07-14 | 642.00 | 652.50 | 641.50 | 652.50 | 583.25 | 1,140,627 |
| 2025-07-11 | 638.50 | 645.50 | 637.00 | 644.00 | 575.65 | 2,925,526 |
| 2025-07-10 | 641.00 | 643.50 | 636.82 | 637.00 | 569.39 | 2,552,089 |
| 2025-07-09 | 637.00 | 642.00 | 635.88 | 636.50 | 568.95 | 2,879,630 |
| 2025-07-08 | 642.00 | 646.00 | 635.50 | 635.50 | 568.05 | 2,660,602 |
| 2025-07-07 | 648.00 | 652.00 | 643.50 | 644.00 | 575.65 | 2,499,935 |
| 2025-07-04 | 646.50 | 648.50 | 643.80 | 647.50 | 578.78 | 2,308,672 |
| 2025-07-03 | 645.50 | 648.36 | 640.08 | 648.00 | 579.23 | 5,136,498 |
| 2025-07-02 | 663.00 | 665.00 | 637.00 | 637.50 | 569.84 | 3,791,202 |
| 2025-07-01 | 663.00 | 665.50 | 659.00 | 661.50 | 591.29 | 2,301,584 |
| 2025-06-30 | 661.00 | 662.00 | 656.00 | 658.50 | 588.61 | 2,205,971 |
| 2025-06-27 | 653.00 | 658.50 | 650.72 | 657.00 | 587.27 | 1,238,881 |
| 2025-06-26 | 650.50 | 655.00 | 647.50 | 653.00 | 583.69 | 1,599,599 |
| 2025-06-25 | 655.50 | 658.00 | 647.50 | 647.50 | 578.78 | 1,911,740 |
| 2025-06-24 | 659.00 | 661.00 | 653.00 | 655.00 | 585.48 | 2,037,080 |
| 2025-06-23 | 655.00 | 658.50 | 646.50 | 651.00 | 581.91 | 1,949,650 |
| 2025-06-20 | 663.00 | 668.00 | 657.46 | 657.50 | 587.72 | 8,541,121 |
| 2025-06-19 | 658.50 | 662.00 | 655.00 | 658.00 | 588.16 | 1,584,208 |
| 2025-06-18 | 656.50 | 663.50 | 654.50 | 661.50 | 591.29 | 2,559,982 |
| 2025-06-17 | 654.00 | 654.54 | 649.50 | 653.00 | 583.69 | 2,471,536 |
| 2025-06-16 | 652.50 | 659.00 | 650.50 | 656.00 | 586.38 | 1,479,902 |
| 2025-06-13 | 649.50 | 655.00 | 645.00 | 652.00 | 582.80 | 2,020,860 |
| 2025-06-12 | 655.00 | 656.50 | 651.50 | 654.00 | 584.59 | 1,410,275 |
| 2025-06-11 | 653.00 | 660.00 | 652.50 | 657.50 | 587.72 | 3,354,310 |
| 2025-06-10 | 654.00 | 656.50 | 649.50 | 653.50 | 584.14 | 1,888,570 |
| 2025-06-09 | 652.50 | 654.81 | 648.50 | 652.50 | 583.25 | 1,943,633 |
| 2025-06-06 | 647.50 | 657.00 | 646.00 | 650.00 | 581.01 | 2,732,962 |
| 2025-06-05 | 643.50 | 646.50 | 639.00 | 643.50 | 575.20 | 3,292,850 |
| 2025-06-04 | 647.50 | 647.50 | 639.00 | 642.50 | 574.31 | 2,098,437 |
| 2025-06-03 | 645.00 | 649.50 | 642.00 | 645.50 | 576.99 | 2,925,366 |
| 2025-06-02 | 633.00 | 646.00 | 632.88 | 644.50 | 576.10 | 1,946,507 |
| 2025-05-30 | 635.00 | 640.50 | 632.00 | 634.00 | 566.71 | 6,855,617 |
| 2025-05-29 | 637.50 | 639.50 | 620.00 | 634.00 | 566.71 | 3,131,204 |
| 2025-05-28 | 640.00 | 645.00 | 639.00 | 642.50 | 574.31 | 1,702,090 |
| 2025-05-27 | 634.00 | 643.50 | 634.00 | 640.00 | 572.07 | 2,771,208 |
| 2025-05-23 | 628.00 | 635.00 | 621.50 | 633.00 | 565.82 | 3,755,113 |
| 2025-05-22 | 636.50 | 638.00 | 625.00 | 627.50 | 560.90 | 3,584,206 |
| 2025-05-21 | 633.50 | 642.50 | 627.50 | 638.50 | 570.73 | 4,520,524 |
| 2025-05-20 | 619.00 | 622.50 | 616.50 | 621.50 | 555.54 | 1,968,817 |
| 2025-05-19 | 617.50 | 619.50 | 612.00 | 617.50 | 551.96 | 1,957,470 |
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.