Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	497.90	501.20	493.70	495.40	381.75	2,339,363
2023-12-11	497.80	500.20	492.10	496.70	382.75	2,133,452
2023-12-08	490.00	501.20	486.60	497.60	383.45	3,862,468
2023-12-07	479.10	489.60	475.70	489.60	377.28	2,084,865
2023-12-06	478.80	483.30	477.50	481.30	370.88	2,165,161
2023-12-05	470.50	476.80	467.60	475.60	366.49	1,462,648
2023-12-04	469.80	477.00	464.80	473.90	365.18	3,307,627
2023-12-01	466.90	472.30	464.40	469.80	362.02	3,121,206
2023-11-30	465.70	468.00	459.50	465.20	358.48	5,560,976
2023-11-29	463.20	465.90	461.70	463.70	357.32	1,998,342
2023-11-28	472.60	472.70	464.60	464.60	358.02	2,690,873
2023-11-27	477.50	479.30	472.30	473.40	364.80	1,712,211
2023-11-24	474.90	479.10	473.00	477.00	367.57	1,676,057
2023-11-23	478.00	480.60	474.40	474.90	365.95	2,189,204
2023-11-22	481.00	485.10	476.90	478.30	368.57	1,966,242
2023-11-21	486.30	487.70	479.10	480.80	370.50	3,511,496
2023-11-20	492.10	495.10	486.20	488.10	376.12	1,439,199
2023-11-17	483.30	494.00	480.20	490.50	377.97	4,462,668
2023-11-16	492.50	496.90	482.50	482.50	371.81	2,027,246
2023-11-15	491.50	500.80	490.80	493.70	380.44	8,099,572
2023-11-14	491.00	494.30	483.30	489.20	376.97	3,303,110
2023-11-13	478.70	507.20	461.20	490.50	377.97	4,594,075
2023-11-10	471.50	471.50	461.06	464.20	357.71	6,299,480
2023-11-09	460.20	468.00	458.80	466.80	359.71	1,234,163
2023-11-08	458.60	465.94	455.70	462.50	356.40	2,016,273
2023-11-07	468.60	473.40	463.70	463.70	357.32	1,644,787
2023-11-06	472.20	477.00	469.50	470.10	362.25	2,203,803
2023-11-03	469.30	475.10	466.80	472.60	364.18	1,730,265
2023-11-02	461.30	470.30	454.20	467.70	360.40	2,424,929
2023-11-01	458.20	460.30	450.20	457.10	352.24	1,698,879
2023-10-31	450.60	455.40	444.80	453.80	349.69	2,311,022
2023-10-30	449.20	454.10	447.40	448.90	345.92	2,284,566
2023-10-27	448.30	453.60	445.79	445.80	343.53	1,472,740
2023-10-26	444.10	448.70	440.70	446.30	343.91	1,774,761
2023-10-25	440.00	446.30	436.40	444.80	342.76	2,307,811
2023-10-24	446.30	449.00	440.40	441.60	340.29	2,591,588
2023-10-23	445.00	446.50	438.90	445.60	343.37	2,278,327
2023-10-20	451.80	456.69	445.60	445.60	343.37	2,348,230
2023-10-19	461.00	462.00	454.70	455.10	350.70	2,683,408
2023-10-18	471.20	472.80	459.85	461.20	355.40	1,911,234
2023-10-17	469.60	475.70	464.20	465.10	358.40	2,583,429
2023-10-16	465.90	469.30	461.30	468.10	360.71	1,675,409
2023-10-13	469.80	491.18	450.00	464.30	357.78	4,048,429
2023-10-12	476.10	498.44	469.90	471.40	363.26	1,997,951
2023-10-11	470.60	501.00	470.00	471.30	363.18	4,402,232
2023-10-10	469.10	475.24	459.90	472.40	364.03	4,310,975
2023-10-09	467.10	471.18	461.10	463.50	357.17	2,177,593
2023-10-06	456.70	470.90	456.40	467.10	359.94	6,334,244
2023-10-05	453.90	462.10	451.00	458.20	353.08	3,483,293
2023-10-04	457.30	463.30	449.30	454.20	350.00	5,312,760
2023-10-03	467.50	474.50	462.70	462.70	356.55	3,467,415
2023-10-02	484.00	487.60	470.50	470.50	362.56	3,098,344
2023-09-29	474.10	484.50	472.10	482.20	371.58	4,362,911
2023-09-28	488.00	488.00	472.20	472.40	364.03	9,240,136
2023-09-27	512.20	515.07	505.13	507.80	371.27	4,352,194
2023-09-26	508.00	518.20	506.60	514.00	375.80	3,256,952
2023-09-25	520.80	523.40	508.80	511.00	373.61	4,050,339
2023-09-22	516.80	530.89	500.00	527.40	385.60	6,378,525
2023-09-21	534.40	543.57	534.20	536.00	391.89	3,577,988
2023-09-20	537.00	541.40	536.00	538.60	393.79	2,529,823

← NewerPage 13 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.