Standard Life PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	508.40	512.40	507.20	510.00	393.00	1,839,126
2024-03-07	499.20	509.80	498.20	507.80	391.31	1,682,500
2024-03-06	495.40	503.80	491.40	499.80	385.14	2,498,754
2024-03-05	497.20	499.70	492.20	495.90	382.14	2,890,168
2024-03-04	501.40	502.20	494.80	500.60	385.76	1,844,691
2024-03-01	502.20	505.40	498.70	502.00	386.84	2,220,749
2024-02-29	492.90	499.20	492.40	497.30	383.21	2,670,259
2024-02-28	499.40	501.00	490.20	491.60	378.82	1,721,668
2024-02-27	500.20	503.00	495.30	496.80	382.83	2,284,608
2024-02-26	504.20	506.60	500.20	500.80	385.91	1,185,482
2024-02-23	503.40	507.80	497.50	504.00	388.38	6,717,564
2024-02-22	501.80	506.40	500.80	503.00	387.61	1,398,304
2024-02-21	500.80	505.00	499.90	500.20	385.45	3,586,002
2024-02-20	501.60	505.60	500.40	501.80	386.68	1,941,740
2024-02-19	504.00	505.60	502.60	502.60	387.30	1,037,195
2024-02-16	504.40	507.00	501.40	505.00	389.15	1,653,106
2024-02-15	499.00	502.80	496.80	501.20	386.22	2,935,875
2024-02-14	489.50	496.05	488.70	495.40	381.75	1,618,210
2024-02-13	496.20	499.60	486.60	488.80	376.66	2,297,469
2024-02-12	490.00	496.70	489.50	496.70	382.75	4,350,423
2024-02-09	493.50	495.90	486.65	489.20	376.97	2,504,635
2024-02-08	498.40	500.80	493.40	493.40	380.21	2,460,479
2024-02-07	503.80	505.60	496.50	497.10	383.06	1,804,508
2024-02-06	501.00	504.40	496.15	502.00	386.84	2,049,990
2024-02-05	503.60	508.00	495.89	497.20	383.14	2,767,126
2024-02-02	504.80	510.40	501.89	503.40	387.91	1,847,499
2024-02-01	510.00	515.60	500.80	502.00	386.84	5,096,649
2024-01-31	513.60	514.60	505.40	505.40	389.46	3,391,884
2024-01-30	509.80	516.20	508.60	511.40	394.08	3,614,784
2024-01-29	521.80	524.00	509.20	509.80	392.85	3,646,942
2024-01-26	508.00	521.80	508.00	521.80	402.09	6,711,944
2024-01-25	508.00	511.60	506.20	509.40	392.54	3,163,979
2024-01-24	517.00	518.40	509.20	510.20	393.15	3,054,885
2024-01-23	520.00	521.00	513.00	513.00	395.31	1,295,074
2024-01-22	511.00	518.24	511.00	516.40	397.93	4,129,141
2024-01-19	511.40	515.40	506.20	508.80	392.08	1,944,169
2024-01-18	499.70	508.20	498.60	506.40	390.23	2,103,833
2024-01-17	499.80	501.19	485.00	499.70	385.06	2,747,773
2024-01-16	510.00	511.55	506.96	507.20	390.84	2,306,123
2024-01-15	512.20	519.60	507.80	513.20	395.47	1,104,974
2024-01-12	514.00	518.40	508.80	511.20	393.93	1,888,922
2024-01-11	520.80	526.20	511.20	511.20	393.93	2,836,640
2024-01-10	521.00	523.00	516.80	517.40	398.70	1,497,753
2024-01-09	528.20	528.60	521.00	523.80	403.63	890,460
2024-01-08	519.00	525.80	515.20	525.80	405.18	1,100,249
2024-01-05	521.00	522.80	513.80	518.60	399.63	1,422,791
2024-01-04	520.00	525.80	520.00	524.00	403.79	1,303,560
2024-01-03	530.00	532.80	520.00	521.40	401.79	1,660,446
2024-01-02	535.20	538.40	529.80	530.80	409.03	2,042,955
2023-12-29	532.60	536.20	531.60	535.20	412.42	782,678
2023-12-28	536.00	538.00	531.20	533.00	410.72	1,797,544
2023-12-27	522.60	534.60	521.80	534.60	411.96	3,379,203
2023-12-22	524.80	526.20	510.00	522.40	402.56	1,392,708
2023-12-21	524.60	528.00	520.80	525.00	404.56	1,463,914
2023-12-20	532.00	534.80	520.20	529.20	407.80	3,918,885
2023-12-19	520.20	526.20	519.40	523.40	403.33	7,203,151
2023-12-18	517.00	523.60	514.20	520.80	401.32	6,408,642
2023-12-15	520.40	526.00	516.60	519.00	399.94	6,966,814
2023-12-14	501.60	519.80	493.20	519.80	400.55	5,271,707
2023-12-13	496.80	499.00	492.40	496.20	382.37	2,517,412

← NewerPage 12 of 22 · 1,262 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.