Standard Life PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 508.50 | 511.24 | 506.50 | 507.00 | 431.58 | 1,637,751 |
| 2024-11-21 | 502.50 | 507.00 | 498.40 | 505.50 | 430.30 | 1,993,334 |
| 2024-11-20 | 504.00 | 505.50 | 498.17 | 498.40 | 424.26 | 3,177,268 |
| 2024-11-19 | 505.00 | 508.00 | 497.80 | 504.00 | 429.02 | 1,847,217 |
| 2024-11-18 | 504.50 | 506.50 | 499.20 | 503.50 | 428.60 | 1,347,604 |
| 2024-11-15 | 494.80 | 504.00 | 493.40 | 501.50 | 426.90 | 1,764,772 |
| 2024-11-14 | 485.80 | 494.80 | 485.60 | 494.80 | 421.19 | 3,941,313 |
| 2024-11-13 | 488.20 | 490.00 | 482.00 | 488.00 | 415.40 | 3,646,730 |
| 2024-11-12 | 488.20 | 490.20 | 484.80 | 487.60 | 415.06 | 4,994,268 |
| 2024-11-11 | 492.40 | 496.60 | 491.80 | 492.00 | 418.81 | 1,571,292 |
| 2024-11-08 | 491.40 | 493.20 | 487.80 | 490.40 | 417.45 | 1,662,894 |
| 2024-11-07 | 492.00 | 495.40 | 488.00 | 491.00 | 417.96 | 2,366,049 |
| 2024-11-06 | 500.50 | 500.50 | 486.40 | 488.60 | 415.91 | 3,642,918 |
| 2024-11-05 | 500.00 | 501.50 | 495.08 | 495.80 | 422.04 | 1,779,463 |
| 2024-11-04 | 500.00 | 505.00 | 498.20 | 500.00 | 425.62 | 2,351,706 |
| 2024-11-01 | 493.40 | 501.50 | 487.32 | 501.00 | 426.47 | 3,651,330 |
| 2024-10-31 | 501.00 | 504.50 | 489.40 | 491.20 | 418.13 | 4,399,140 |
| 2024-10-30 | 499.40 | 520.31 | 499.19 | 505.00 | 429.88 | 2,726,292 |
| 2024-10-29 | 513.00 | 513.00 | 498.80 | 501.00 | 426.47 | 2,955,512 |
| 2024-10-28 | 508.50 | 512.00 | 505.00 | 507.50 | 432.00 | 2,393,502 |
| 2024-10-25 | 514.00 | 515.00 | 506.50 | 506.50 | 431.15 | 2,466,167 |
| 2024-10-24 | 512.50 | 514.50 | 510.50 | 512.50 | 436.26 | 2,558,090 |
| 2024-10-23 | 521.00 | 524.00 | 511.50 | 512.50 | 436.26 | 2,514,401 |
| 2024-10-22 | 528.50 | 531.00 | 520.50 | 522.50 | 444.77 | 3,188,362 |
| 2024-10-21 | 532.50 | 537.00 | 528.50 | 530.00 | 451.16 | 1,483,336 |
| 2024-10-18 | 531.00 | 535.00 | 530.50 | 532.50 | 453.28 | 1,157,397 |
| 2024-10-17 | 536.50 | 536.50 | 527.46 | 533.50 | 454.14 | 2,949,671 |
| 2024-10-16 | 520.00 | 529.00 | 518.50 | 526.00 | 447.75 | 2,012,710 |
| 2024-10-15 | 518.00 | 519.50 | 515.50 | 518.00 | 440.94 | 3,024,362 |
| 2024-10-14 | 514.00 | 516.00 | 511.00 | 516.00 | 439.24 | 2,282,239 |
| 2024-10-11 | 514.00 | 517.00 | 511.50 | 514.00 | 437.54 | 2,068,405 |
| 2024-10-10 | 523.00 | 525.31 | 513.50 | 514.50 | 437.96 | 1,895,008 |
| 2024-10-09 | 521.00 | 523.50 | 519.00 | 523.00 | 445.20 | 2,989,573 |
| 2024-10-08 | 517.00 | 521.00 | 515.00 | 520.50 | 443.07 | 1,956,199 |
| 2024-10-07 | 519.00 | 524.00 | 514.10 | 520.50 | 443.07 | 2,379,365 |
| 2024-10-04 | 513.50 | 522.57 | 509.50 | 516.00 | 439.24 | 4,781,525 |
| 2024-10-03 | 529.00 | 530.68 | 521.00 | 523.50 | 445.62 | 5,553,708 |
| 2024-10-02 | 561.00 | 562.00 | 554.50 | 555.50 | 450.18 | 3,568,821 |
| 2024-10-01 | 560.00 | 566.00 | 556.50 | 559.50 | 453.42 | 3,483,097 |
| 2024-09-30 | 565.50 | 570.19 | 559.00 | 559.50 | 453.42 | 3,655,668 |
| 2024-09-27 | 562.00 | 570.00 | 558.00 | 566.00 | 458.69 | 3,473,655 |
| 2024-09-26 | 562.00 | 564.50 | 556.80 | 560.00 | 453.82 | 1,952,098 |
| 2024-09-25 | 554.00 | 559.71 | 552.00 | 555.50 | 450.18 | 2,071,746 |
| 2024-09-24 | 557.50 | 560.50 | 554.00 | 554.50 | 449.37 | 1,676,800 |
| 2024-09-23 | 549.50 | 554.50 | 548.00 | 553.00 | 448.15 | 1,589,138 |
| 2024-09-20 | 548.00 | 554.50 | 546.00 | 549.00 | 444.91 | 3,612,839 |
| 2024-09-19 | 544.50 | 550.00 | 543.00 | 548.00 | 444.10 | 3,566,664 |
| 2024-09-18 | 552.00 | 553.00 | 539.50 | 541.00 | 438.43 | 3,460,692 |
| 2024-09-17 | 548.50 | 560.50 | 548.50 | 554.00 | 448.96 | 3,895,065 |
| 2024-09-16 | 580.00 | 580.00 | 546.00 | 546.00 | 442.48 | 7,013,914 |
| 2024-09-13 | 574.00 | 578.50 | 571.00 | 576.50 | 467.20 | 1,795,296 |
| 2024-09-12 | 577.50 | 581.22 | 571.00 | 571.00 | 462.74 | 2,112,091 |
| 2024-09-11 | 574.00 | 575.00 | 568.50 | 572.00 | 463.55 | 2,193,062 |
| 2024-09-10 | 566.50 | 574.50 | 566.50 | 569.50 | 461.52 | 1,274,994 |
| 2024-09-09 | 568.00 | 570.50 | 564.50 | 569.50 | 461.52 | 1,109,771 |
| 2024-09-06 | 567.00 | 570.00 | 560.91 | 563.00 | 456.26 | 2,078,521 |
| 2024-09-05 | 563.00 | 571.50 | 562.50 | 567.50 | 459.90 | 1,834,280 |
| 2024-09-04 | 557.00 | 563.50 | 554.50 | 561.00 | 454.63 | 1,895,686 |
| 2024-09-03 | 568.50 | 569.00 | 559.50 | 565.00 | 457.88 | 1,465,894 |
| 2024-09-02 | 566.00 | 568.50 | 564.50 | 568.50 | 460.71 | 1,819,353 |
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.