Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	526.60	540.60	526.60	534.60	390.86	4,415,875
2023-09-18	542.00	555.00	524.40	526.40	384.87	7,339,563
2023-09-15	542.00	546.64	535.00	538.00	393.35	6,039,878
2023-09-14	521.80	540.26	520.20	537.80	393.20	2,806,314
2023-09-13	521.20	529.60	519.00	521.40	381.21	2,290,683
2023-09-12	515.40	522.80	515.40	520.40	380.48	2,368,939
2023-09-11	515.60	520.20	514.40	515.60	376.97	2,004,472
2023-09-08	508.40	512.60	504.20	512.20	374.49	1,649,927
2023-09-07	508.00	513.00	506.60	507.00	370.69	2,072,887
2023-09-06	511.00	514.20	506.40	510.60	373.32	3,136,505
2023-09-05	512.20	517.60	509.60	513.40	375.36	3,029,471
2023-09-04	525.20	526.60	514.60	515.80	377.12	1,335,971
2023-09-01	520.40	525.26	520.39	520.40	380.48	2,075,830
2023-08-31	518.00	521.00	514.80	521.00	380.92	6,980,435
2023-08-30	519.60	521.60	514.00	514.00	375.80	1,432,843
2023-08-29	511.80	520.20	511.00	517.60	378.44	3,276,597
2023-08-25	507.80	511.60	504.20	505.20	369.37	1,201,581
2023-08-24	513.40	516.40	507.20	509.00	372.15	1,187,722
2023-08-23	506.60	512.63	506.20	508.20	371.56	2,323,663
2023-08-22	504.20	516.58	504.00	504.80	369.08	1,280,199
2023-08-21	505.00	511.00	504.96	507.20	370.83	1,735,776
2023-08-18	509.00	514.26	505.80	508.20	371.56	3,338,082
2023-08-17	517.40	520.40	507.60	508.20	371.56	3,859,680
2023-08-16	522.60	524.69	517.00	518.20	378.87	2,005,478
2023-08-15	539.40	541.80	519.60	520.60	380.63	3,421,388
2023-08-14	538.40	540.20	536.80	539.80	394.67	3,191,041
2023-08-11	542.00	545.20	537.40	537.60	393.06	1,456,823
2023-08-10	545.60	550.46	543.70	544.80	398.32	1,668,845
2023-08-09	546.80	547.00	532.20	543.40	397.30	3,117,226
2023-08-08	534.20	542.40	533.60	537.00	392.62	1,164,663
2023-08-07	537.80	542.60	535.20	539.80	394.67	1,146,385
2023-08-04	538.00	542.00	532.60	541.00	395.54	2,313,002
2023-08-03	531.20	539.40	529.60	534.80	391.01	1,626,998
2023-08-02	539.60	541.00	530.60	533.00	389.69	2,301,618
2023-08-01	556.80	557.65	542.40	544.60	398.18	1,595,444
2023-07-31	550.40	554.00	547.00	550.20	402.27	1,749,987
2023-07-28	560.00	561.00	551.20	551.20	403.00	1,968,169
2023-07-27	563.60	564.80	556.60	560.80	410.02	2,657,606
2023-07-26	560.80	561.20	554.60	560.40	409.73	1,068,762
2023-07-25	558.00	560.40	553.00	560.40	409.73	1,252,290
2023-07-24	552.20	558.60	548.80	556.20	406.66	3,421,062
2023-07-21	560.00	560.00	550.80	553.40	404.61	1,687,410
2023-07-20	553.40	562.50	550.80	556.60	406.95	1,956,184
2023-07-19	554.00	558.80	548.28	552.00	403.59	4,375,480
2023-07-18	541.60	543.40	536.80	543.40	397.30	1,727,782
2023-07-17	539.00	542.80	537.50	538.80	393.94	1,913,687
2023-07-14	546.60	547.42	539.00	539.00	394.08	2,467,978
2023-07-13	544.20	549.80	540.80	542.00	396.27	2,488,213
2023-07-12	538.40	547.20	535.80	543.60	397.44	1,895,406
2023-07-11	524.20	535.80	523.00	535.80	391.74	2,023,385
2023-07-10	526.80	530.60	523.80	530.60	387.94	1,776,180
2023-07-07	523.00	526.40	520.80	526.40	384.87	2,176,944
2023-07-06	529.00	529.00	518.90	522.80	382.24	3,577,078
2023-07-05	536.00	538.10	526.40	530.60	387.94	2,126,915
2023-07-04	539.20	540.06	535.40	539.60	394.52	4,390,970
2023-07-03	534.60	538.80	533.60	536.40	392.18	2,093,368
2023-06-30	531.00	535.60	528.60	531.80	388.82	1,456,240
2023-06-29	538.20	538.20	526.70	528.00	386.04	2,615,508
2023-06-28	536.60	538.00	533.20	537.40	392.91	1,157,390
2023-06-27	536.20	539.40	530.60	533.40	389.99	1,809,900

← NewerPage 14 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.