Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	530.20	533.20	525.20	532.60	389.40	2,527,615
2023-06-23	530.80	535.76	526.60	530.20	387.65	1,670,470
2023-06-22	533.60	538.60	531.40	532.60	389.40	1,672,711
2023-06-21	543.80	545.20	537.40	537.80	393.20	2,116,120
2023-06-20	545.80	546.80	542.20	543.20	397.15	1,720,071
2023-06-19	544.00	551.60	543.00	547.00	399.93	1,037,219
2023-06-16	545.80	554.00	545.60	548.00	400.66	6,940,406
2023-06-15	551.00	553.00	543.40	545.60	398.91	3,069,110
2023-06-14	552.40	556.10	551.15	553.20	404.46	1,641,447
2023-06-13	557.60	557.60	549.00	552.40	403.88	1,376,580
2023-06-12	560.20	562.60	551.40	553.60	404.76	2,055,935
2023-06-09	558.20	563.40	556.90	558.80	408.56	2,285,458
2023-06-08	564.40	567.80	559.00	561.80	410.75	1,627,695
2023-06-07	565.80	567.80	562.60	563.60	412.07	1,731,408
2023-06-06	560.20	568.40	560.20	565.80	413.68	2,487,551
2023-06-05	570.60	573.20	560.00	561.40	410.46	1,699,586
2023-06-02	558.80	569.00	554.80	567.00	414.55	1,785,787
2023-06-01	551.00	556.40	549.80	555.00	405.78	1,451,271
2023-05-31	559.00	567.00	552.40	552.40	403.88	8,736,467
2023-05-30	559.00	567.20	555.20	562.00	410.90	1,717,310
2023-05-26	559.80	559.80	549.88	556.00	406.51	1,570,432
2023-05-25	555.60	563.40	548.00	555.80	406.36	1,715,847
2023-05-24	581.80	581.80	550.80	555.00	405.78	3,650,960
2023-05-23	583.00	587.00	580.50	581.60	425.23	2,303,172
2023-05-22	576.80	582.20	575.60	582.20	425.67	3,920,319
2023-05-19	573.60	578.80	570.58	575.80	420.99	1,206,618
2023-05-18	572.60	572.60	566.80	570.80	417.33	2,980,169
2023-05-17	565.60	569.80	564.00	566.80	414.41	1,582,954
2023-05-16	575.20	576.60	568.40	569.00	416.02	1,497,423
2023-05-15	579.20	580.40	574.60	576.80	421.72	1,130,670
2023-05-12	580.00	582.80	575.40	575.40	420.69	1,336,182
2023-05-11	573.40	577.00	569.40	575.80	420.99	1,597,323
2023-05-10	581.00	584.00	571.80	572.80	418.79	1,256,315
2023-05-09	574.40	579.60	572.40	578.60	423.03	2,223,480
2023-05-05	570.40	578.80	570.40	577.60	422.30	1,094,665
2023-05-04	585.60	587.40	565.00	566.20	413.97	2,979,666
2023-05-03	588.20	590.60	584.00	587.00	429.18	1,314,469
2023-05-02	588.60	600.60	587.40	587.40	429.47	3,300,009
2023-04-28	582.60	614.20	580.00	591.80	432.69	3,730,233
2023-04-27	578.40	582.59	572.80	580.20	424.20	3,777,508
2023-04-26	580.40	582.60	572.40	579.80	423.91	2,694,350
2023-04-25	574.60	576.80	571.80	576.00	421.13	3,538,194
2023-04-24	573.20	577.00	570.80	576.00	421.13	4,132,961
2023-04-21	575.00	576.00	571.00	574.00	419.67	2,011,642
2023-04-20	579.20	579.20	571.40	574.40	419.96	1,500,271
2023-04-19	571.00	575.20	568.20	573.40	419.23	1,535,781
2023-04-18	569.40	574.00	567.60	570.80	417.33	1,643,892
2023-04-17	576.20	578.00	563.80	565.00	413.09	4,113,475
2023-04-14	564.00	576.40	563.00	575.00	420.40	2,232,452
2023-04-13	564.20	567.80	562.00	562.00	410.90	9,241,164
2023-04-12	559.80	566.00	559.20	562.40	411.19	1,815,249
2023-04-11	558.20	561.80	556.40	559.00	408.70	2,017,757
2023-04-06	544.60	554.80	544.50	554.60	405.49	2,599,724
2023-04-05	546.60	548.34	540.80	544.00	397.74	1,591,298
2023-04-04	549.40	551.60	545.80	545.80	399.05	3,065,287
2023-04-03	547.80	549.80	543.21	546.80	399.78	2,875,653
2023-03-31	542.60	550.00	538.40	546.40	399.49	3,400,672
2023-03-30	544.00	547.40	541.40	543.40	397.30	4,675,145
2023-03-29	551.00	567.80	550.82	566.80	395.40	2,353,761
2023-03-28	551.40	553.40	522.60	549.40	383.26	5,119,552

← NewerPage 15 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.