Standard Life PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 508.50 | 510.50 | 499.00 | 499.20 | 424.94 | 2,826,122 |
| 2025-02-18 | 505.00 | 509.50 | 502.00 | 508.50 | 432.85 | 1,719,756 |
| 2025-02-17 | 510.50 | 513.00 | 500.80 | 504.50 | 429.45 | 4,574,558 |
| 2025-02-14 | 516.00 | 517.00 | 509.00 | 513.00 | 436.68 | 2,817,185 |
| 2025-02-13 | 521.50 | 524.00 | 514.00 | 515.50 | 438.81 | 2,404,803 |
| 2025-02-12 | 518.50 | 524.50 | 514.00 | 516.50 | 439.66 | 2,428,425 |
| 2025-02-11 | 524.00 | 524.50 | 518.00 | 519.00 | 441.79 | 1,614,310 |
| 2025-02-10 | 519.50 | 525.00 | 518.50 | 524.00 | 446.05 | 2,177,604 |
| 2025-02-07 | 522.50 | 526.50 | 516.00 | 519.00 | 441.79 | 2,497,033 |
| 2025-02-06 | 521.50 | 529.50 | 519.00 | 520.50 | 443.07 | 2,050,626 |
| 2025-02-05 | 505.00 | 518.50 | 504.50 | 518.00 | 440.94 | 1,334,589 |
| 2025-02-04 | 511.50 | 514.00 | 502.00 | 508.00 | 432.43 | 2,612,199 |
| 2025-02-03 | 513.50 | 515.50 | 506.00 | 512.50 | 436.26 | 1,999,953 |
| 2025-01-31 | 520.50 | 525.50 | 518.00 | 522.50 | 444.77 | 3,061,804 |
| 2025-01-30 | 522.00 | 524.00 | 518.00 | 520.00 | 442.64 | 1,550,521 |
| 2025-01-29 | 518.00 | 523.00 | 517.00 | 520.50 | 443.07 | 1,357,715 |
| 2025-01-28 | 512.50 | 519.00 | 510.50 | 516.50 | 439.66 | 1,732,422 |
| 2025-01-27 | 506.50 | 515.62 | 504.90 | 512.00 | 435.83 | 1,840,551 |
| 2025-01-24 | 506.00 | 508.50 | 504.00 | 508.00 | 432.43 | 1,485,600 |
| 2025-01-23 | 507.50 | 508.50 | 504.50 | 506.00 | 430.73 | 1,806,509 |
| 2025-01-22 | 504.50 | 510.00 | 503.90 | 506.50 | 431.15 | 2,565,836 |
| 2025-01-21 | 502.50 | 507.00 | 501.00 | 506.00 | 430.73 | 1,180,787 |
| 2025-01-20 | 505.00 | 506.00 | 500.00 | 502.50 | 427.75 | 6,767,744 |
| 2025-01-17 | 500.50 | 508.00 | 500.50 | 506.00 | 430.73 | 1,739,299 |
| 2025-01-16 | 499.00 | 500.50 | 493.80 | 500.00 | 425.62 | 2,087,994 |
| 2025-01-15 | 483.80 | 498.20 | 482.80 | 498.20 | 424.09 | 2,244,660 |
| 2025-01-14 | 481.80 | 484.00 | 479.00 | 480.60 | 409.10 | 2,106,057 |
| 2025-01-13 | 476.60 | 484.80 | 475.20 | 481.00 | 409.45 | 2,042,840 |
| 2025-01-10 | 489.20 | 490.00 | 479.00 | 479.40 | 408.08 | 2,380,249 |
| 2025-01-09 | 480.60 | 491.00 | 480.00 | 489.60 | 416.77 | 3,017,200 |
| 2025-01-08 | 508.00 | 510.00 | 488.40 | 491.00 | 417.96 | 2,900,736 |
| 2025-01-07 | 514.00 | 514.00 | 505.30 | 508.50 | 432.85 | 1,388,060 |
| 2025-01-06 | 511.00 | 517.00 | 510.00 | 517.00 | 440.09 | 1,838,975 |
| 2025-01-03 | 508.00 | 513.00 | 508.00 | 510.50 | 434.56 | 3,205,820 |
| 2025-01-02 | 511.00 | 513.00 | 506.50 | 511.00 | 434.98 | 1,229,073 |
| 2024-12-31 | 502.50 | 510.00 | 500.76 | 510.00 | 434.13 | 514,204 |
| 2024-12-30 | 502.00 | 505.00 | 499.20 | 501.00 | 426.47 | 608,408 |
| 2024-12-27 | 500.50 | 504.00 | 500.50 | 503.00 | 428.17 | 881,758 |
| 2024-12-24 | 502.50 | 505.50 | 502.00 | 502.00 | 427.32 | 436,491 |
| 2024-12-23 | 498.40 | 502.50 | 497.00 | 501.50 | 426.90 | 1,071,229 |
| 2024-12-20 | 500.00 | 502.50 | 493.20 | 500.50 | 426.04 | 3,415,182 |
| 2024-12-19 | 501.50 | 502.00 | 497.40 | 501.00 | 426.47 | 1,667,457 |
| 2024-12-18 | 505.00 | 507.50 | 503.00 | 505.00 | 429.88 | 1,369,942 |
| 2024-12-17 | 510.50 | 513.00 | 502.50 | 504.00 | 429.02 | 2,617,225 |
| 2024-12-16 | 518.50 | 521.00 | 512.36 | 512.50 | 436.26 | 1,042,633 |
| 2024-12-13 | 518.00 | 522.50 | 516.50 | 518.00 | 440.94 | 2,269,186 |
| 2024-12-12 | 522.00 | 523.00 | 517.95 | 518.00 | 440.94 | 2,347,107 |
| 2024-12-11 | 512.50 | 519.50 | 512.50 | 518.50 | 441.37 | 1,098,937 |
| 2024-12-10 | 517.50 | 520.50 | 514.50 | 515.50 | 438.81 | 991,990 |
| 2024-12-09 | 523.00 | 525.50 | 519.50 | 520.00 | 442.64 | 1,320,921 |
| 2024-12-06 | 527.00 | 528.50 | 520.00 | 521.50 | 443.92 | 2,173,503 |
| 2024-12-05 | 523.50 | 527.50 | 520.00 | 526.50 | 448.18 | 2,422,630 |
| 2024-12-04 | 516.00 | 521.50 | 511.00 | 520.50 | 443.07 | 2,582,078 |
| 2024-12-03 | 514.50 | 520.00 | 513.50 | 516.50 | 439.66 | 3,348,640 |
| 2024-12-02 | 516.00 | 520.00 | 511.00 | 515.50 | 438.81 | 1,964,134 |
| 2024-11-29 | 514.50 | 517.00 | 512.50 | 514.00 | 437.54 | 2,333,046 |
| 2024-11-28 | 513.50 | 518.00 | 513.50 | 516.50 | 439.66 | 908,530 |
| 2024-11-27 | 512.00 | 516.00 | 508.24 | 512.50 | 436.26 | 1,556,958 |
| 2024-11-26 | 511.50 | 513.85 | 508.00 | 509.50 | 433.71 | 1,424,734 |
| 2024-11-25 | 510.50 | 514.76 | 506.00 | 513.50 | 437.11 | 4,112,314 |
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.