Standard Life PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 896.00 | 911.00 | 892.00 | 911.00 | 911.00 | 2,741,125 |
| 2026-10-15 | 882.50 | 897.50 | 876.00 | 895.50 | 895.50 | 2,209,289 |
| 2026-10-14 | 875.00 | 887.50 | 868.50 | 880.50 | 880.50 | 2,823,971 |
| 2026-10-13 | 864.50 | 876.00 | 862.00 | 876.00 | 876.00 | 3,724,252 |
| 2026-10-12 | 861.50 | 873.50 | 857.50 | 858.00 | 858.00 | 13,040,410 |
| 2026-10-09 | 841.50 | 849.00 | 841.50 | 848.50 | 848.50 | 9,476,221 |
| 2026-10-08 | 812.00 | 841.00 | 796.63 | 838.50 | 838.50 | 10,498,618 |
| 2026-10-07 | 876.00 | 882.50 | 871.00 | 871.50 | 871.50 | 1,523,501 |
| 2026-10-06 | 871.50 | 901.44 | 868.50 | 879.50 | 879.50 | 1,929,867 |
| 2026-10-05 | 874.50 | 879.00 | 866.50 | 868.00 | 868.00 | 2,065,793 |
| 2026-10-02 | 866.00 | 871.00 | 861.60 | 868.50 | 868.50 | 1,971,062 |
| 2026-10-01 | 875.00 | 884.59 | 857.58 | 861.50 | 861.50 | 3,061,567 |
| 2026-09-30 | 896.50 | 906.00 | 884.50 | 884.50 | 884.50 | 8,407,770 |
| 2026-09-29 | 899.50 | 900.50 | 888.50 | 892.00 | 892.00 | 1,066,084 |
| 2026-09-28 | 896.50 | 902.00 | 892.50 | 893.50 | 893.50 | 1,634,048 |
| 2026-09-25 | 895.00 | 903.50 | 890.00 | 894.00 | 894.00 | 2,703,250 |
| 2026-09-24 | 900.00 | 900.00 | 879.50 | 887.00 | 887.00 | 2,461,066 |
| 2026-09-23 | 942.00 | 946.00 | 926.00 | 926.00 | 925.72 | 2,801,381 |
| 2026-09-22 | 949.00 | 951.32 | 931.50 | 934.00 | 933.72 | 2,402,378 |
| 2026-09-21 | 936.50 | 950.50 | 933.00 | 946.50 | 946.21 | 1,752,421 |
| 2026-09-18 | 948.00 | 952.50 | 924.50 | 931.50 | 903.28 | 6,777,078 |
| 2026-09-17 | 944.50 | 955.50 | 942.00 | 951.50 | 922.68 | 2,409,145 |
| 2026-09-16 | 927.00 | 946.50 | 927.00 | 943.00 | 914.44 | 1,741,035 |
| 2026-09-15 | 914.50 | 934.00 | 913.50 | 930.00 | 901.83 | 1,990,450 |
| 2026-09-14 | 913.50 | 928.50 | 913.50 | 920.50 | 892.62 | 1,565,914 |
| 2026-09-11 | 912.00 | 930.00 | 909.50 | 916.00 | 888.25 | 1,755,202 |
| 2026-09-10 | 927.00 | 931.00 | 911.00 | 911.00 | 883.40 | 2,449,329 |
| 2026-09-09 | 952.00 | 954.50 | 925.00 | 927.50 | 899.40 | 2,047,934 |
| 2026-09-08 | 949.00 | 956.50 | 930.50 | 953.00 | 924.13 | 1,810,718 |
| 2026-09-07 | 930.00 | 960.00 | 923.00 | 951.50 | 922.68 | 2,242,468 |
| 2026-09-04 | 920.00 | 932.50 | 918.00 | 932.50 | 904.25 | 1,740,699 |
| 2026-09-03 | 908.00 | 927.50 | 901.50 | 925.00 | 896.98 | 1,703,637 |
| 2026-09-02 | 919.50 | 923.50 | 907.00 | 908.00 | 880.50 | 2,032,545 |
| 2026-09-01 | 920.50 | 930.00 | 904.50 | 921.00 | 893.10 | 2,613,823 |
| 2026-08-28 | 938.00 | 942.00 | 932.00 | 940.00 | 911.53 | 2,816,989 |
| 2026-08-27 | 934.00 | 940.00 | 924.50 | 929.50 | 901.34 | 962,848 |
| 2026-08-26 | 939.00 | 946.50 | 935.50 | 935.50 | 907.16 | 1,010,171 |
| 2026-08-25 | 930.00 | 943.00 | 930.00 | 937.00 | 908.62 | 1,677,103 |
| 2026-08-24 | 921.00 | 928.50 | 916.50 | 928.50 | 900.37 | 1,179,211 |
| 2026-08-21 | 912.00 | 924.50 | 912.00 | 920.50 | 892.62 | 2,529,796 |
| 2026-08-20 | 905.50 | 914.00 | 898.00 | 910.50 | 882.92 | 1,351,235 |
| 2026-08-19 | 913.00 | 921.50 | 898.00 | 904.00 | 876.62 | 1,602,604 |
| 2026-08-18 | 908.00 | 923.00 | 908.00 | 914.00 | 886.31 | 1,288,486 |
| 2026-08-17 | 927.00 | 930.00 | 914.00 | 914.00 | 886.31 | 1,310,993 |
| 2026-08-14 | 920.50 | 931.50 | 915.50 | 927.00 | 898.92 | 1,234,238 |
| 2026-08-13 | 916.50 | 928.00 | 914.00 | 920.50 | 892.62 | 2,034,340 |
| 2026-08-12 | 906.50 | 914.00 | 902.50 | 914.00 | 886.31 | 1,213,385 |
| 2026-08-11 | 928.00 | 929.18 | 900.00 | 902.00 | 874.68 | 1,904,234 |
| 2026-08-10 | 936.50 | 940.00 | 930.50 | 932.50 | 904.25 | 1,575,866 |
| 2026-08-07 | 935.50 | 948.50 | 927.50 | 941.50 | 912.98 | 1,504,207 |
| 2026-08-06 | 930.50 | 941.00 | 927.50 | 934.00 | 905.71 | 1,225,559 |
| 2026-08-05 | 929.50 | 937.00 | 919.50 | 929.00 | 900.86 | 1,434,353 |
| 2026-08-04 | 925.00 | 929.50 | 918.00 | 921.50 | 893.59 | 1,139,774 |
| 2026-08-03 | 930.00 | 930.00 | 919.00 | 925.00 | 896.98 | 2,034,296 |
| 2026-07-31 | 921.00 | 932.00 | 920.50 | 923.00 | 895.04 | 1,915,465 |
| 2026-07-30 | 901.00 | 932.00 | 898.00 | 921.50 | 893.59 | 2,111,665 |
| 2026-07-29 | 922.00 | 922.00 | 901.50 | 905.00 | 877.59 | 1,531,227 |
| 2026-07-28 | 918.00 | 920.50 | 908.75 | 917.50 | 889.71 | 1,464,661 |
| 2026-07-27 | 915.00 | 921.00 | 908.00 | 913.00 | 885.34 | 1,913,955 |
| 2026-07-24 | 901.50 | 918.00 | 901.00 | 916.50 | 888.74 | 1,572,744 |
Page 1 of 3 · 127 trading daysOlder →
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.