Standard Life PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 617.50 | 619.50 | 612.00 | 617.50 | 551.96 | 1,957,470 |
| 2025-05-16 | 618.00 | 618.50 | 613.50 | 617.50 | 551.96 | 1,576,674 |
| 2025-05-15 | 603.50 | 615.00 | 600.50 | 615.00 | 549.73 | 3,480,449 |
| 2025-05-14 | 602.00 | 607.50 | 599.50 | 605.00 | 540.79 | 1,665,313 |
| 2025-05-13 | 599.50 | 605.00 | 595.00 | 602.50 | 538.55 | 1,960,459 |
| 2025-05-12 | 616.50 | 621.00 | 592.50 | 601.00 | 537.21 | 2,936,038 |
| 2025-05-09 | 604.50 | 613.00 | 602.00 | 613.00 | 547.94 | 1,943,273 |
| 2025-05-08 | 610.00 | 612.50 | 603.00 | 603.00 | 539.00 | 1,977,974 |
| 2025-05-07 | 606.00 | 608.00 | 602.50 | 607.00 | 542.58 | 3,343,184 |
| 2025-05-06 | 603.00 | 606.00 | 597.00 | 604.50 | 540.34 | 7,653,642 |
| 2025-05-02 | 598.50 | 600.50 | 595.50 | 599.50 | 535.87 | 2,992,847 |
| 2025-05-01 | 597.50 | 597.50 | 591.50 | 596.00 | 532.74 | 1,310,317 |
| 2025-04-30 | 594.50 | 599.00 | 590.50 | 597.50 | 534.08 | 3,706,012 |
| 2025-04-29 | 594.00 | 597.00 | 589.98 | 593.00 | 530.06 | 1,516,702 |
| 2025-04-28 | 587.00 | 592.50 | 586.50 | 589.50 | 526.93 | 1,503,622 |
| 2025-04-25 | 584.50 | 588.00 | 582.98 | 587.50 | 525.15 | 3,241,199 |
| 2025-04-24 | 582.50 | 587.50 | 579.50 | 583.50 | 521.57 | 1,694,677 |
| 2025-04-23 | 590.00 | 592.50 | 577.50 | 582.00 | 520.23 | 2,299,863 |
| 2025-04-22 | 578.50 | 585.00 | 577.00 | 581.50 | 519.78 | 2,538,305 |
| 2025-04-17 | 575.00 | 580.00 | 569.00 | 578.50 | 517.10 | 2,325,673 |
| 2025-04-16 | 572.00 | 575.50 | 568.00 | 574.50 | 513.53 | 3,499,808 |
| 2025-04-15 | 565.00 | 575.00 | 564.00 | 572.00 | 511.29 | 3,513,219 |
| 2025-04-14 | 555.00 | 565.50 | 549.50 | 564.00 | 504.14 | 4,433,380 |
| 2025-04-11 | 541.00 | 552.50 | 534.98 | 547.00 | 488.94 | 3,433,061 |
| 2025-04-10 | 532.00 | 548.00 | 528.50 | 537.50 | 480.45 | 5,535,913 |
| 2025-04-09 | 516.00 | 521.50 | 505.00 | 513.50 | 459.00 | 5,077,736 |
| 2025-04-08 | 512.50 | 534.00 | 508.50 | 528.00 | 471.96 | 5,639,791 |
| 2025-04-07 | 516.50 | 530.63 | 485.20 | 506.00 | 452.30 | 9,209,011 |
| 2025-04-04 | 540.00 | 547.00 | 523.00 | 531.00 | 474.64 | 7,809,366 |
| 2025-04-03 | 542.00 | 550.00 | 539.00 | 542.50 | 484.92 | 4,796,894 |
| 2025-04-02 | 571.50 | 577.25 | 568.50 | 573.50 | 488.18 | 4,297,254 |
| 2025-04-01 | 578.50 | 581.78 | 571.50 | 574.50 | 489.04 | 4,579,736 |
| 2025-03-31 | 567.50 | 573.50 | 564.50 | 571.50 | 486.48 | 5,185,447 |
| 2025-03-28 | 576.00 | 578.50 | 569.00 | 571.00 | 486.06 | 5,558,102 |
| 2025-03-27 | 574.00 | 575.50 | 570.00 | 574.50 | 489.04 | 5,588,570 |
| 2025-03-26 | 576.50 | 580.77 | 572.50 | 576.00 | 490.31 | 3,829,346 |
| 2025-03-25 | 580.00 | 582.00 | 572.50 | 574.00 | 488.61 | 2,444,110 |
| 2025-03-24 | 578.50 | 580.50 | 572.00 | 575.50 | 489.89 | 3,146,358 |
| 2025-03-21 | 574.00 | 580.00 | 571.80 | 576.50 | 490.74 | 8,726,793 |
| 2025-03-20 | 585.00 | 586.00 | 571.00 | 577.50 | 491.59 | 8,792,466 |
| 2025-03-19 | 588.00 | 590.00 | 578.50 | 582.00 | 495.42 | 4,020,670 |
| 2025-03-18 | 581.00 | 587.00 | 575.00 | 587.00 | 499.68 | 7,886,432 |
| 2025-03-17 | 545.50 | 580.00 | 537.00 | 580.00 | 493.72 | 15,712,350 |
| 2025-03-14 | 516.00 | 524.50 | 513.50 | 524.00 | 446.05 | 3,582,392 |
| 2025-03-13 | 513.00 | 519.50 | 510.50 | 516.00 | 439.24 | 4,281,403 |
| 2025-03-12 | 512.00 | 518.00 | 508.50 | 515.00 | 438.39 | 2,968,215 |
| 2025-03-11 | 512.50 | 516.00 | 506.00 | 510.00 | 434.13 | 7,782,062 |
| 2025-03-10 | 518.00 | 523.55 | 513.00 | 514.50 | 437.96 | 3,257,677 |
| 2025-03-07 | 507.00 | 518.00 | 504.29 | 515.00 | 438.39 | 2,181,785 |
| 2025-03-06 | 520.00 | 520.50 | 507.50 | 509.50 | 433.71 | 3,365,298 |
| 2025-03-05 | 520.50 | 525.50 | 515.00 | 516.50 | 439.66 | 2,349,826 |
| 2025-03-04 | 517.50 | 524.00 | 513.50 | 517.00 | 440.09 | 3,328,867 |
| 2025-03-03 | 519.00 | 523.00 | 512.50 | 521.50 | 443.92 | 2,042,855 |
| 2025-02-28 | 516.00 | 521.00 | 514.90 | 518.00 | 440.94 | 6,657,563 |
| 2025-02-27 | 516.50 | 521.50 | 511.96 | 519.50 | 442.22 | 2,077,929 |
| 2025-02-26 | 509.50 | 518.00 | 508.00 | 518.00 | 440.94 | 1,817,888 |
| 2025-02-25 | 503.00 | 511.57 | 503.00 | 507.50 | 432.00 | 1,819,547 |
| 2025-02-24 | 507.00 | 510.00 | 502.50 | 506.00 | 430.73 | 1,300,893 |
| 2025-02-21 | 504.50 | 510.00 | 502.00 | 506.00 | 430.73 | 1,989,117 |
| 2025-02-20 | 501.00 | 507.00 | 499.63 | 501.50 | 426.90 | 2,450,707 |
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.