Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	557.20	557.80	544.40	547.00	381.58	3,094,982
2023-03-24	554.00	556.00	540.60	548.80	382.84	4,141,478
2023-03-23	565.80	567.30	555.60	557.60	388.98	3,880,799
2023-03-22	573.80	574.20	565.19	568.60	396.65	6,251,442
2023-03-21	566.20	579.34	565.78	575.60	401.54	2,593,253
2023-03-20	551.00	564.75	532.00	560.20	390.79	9,845,148
2023-03-17	570.20	577.80	557.40	559.00	389.96	6,908,115
2023-03-16	569.80	576.55	565.00	570.00	397.63	3,798,654
2023-03-15	593.40	600.66	562.60	562.60	392.47	3,432,337
2023-03-14	596.40	600.20	571.80	597.40	416.74	5,740,276
2023-03-13	620.00	622.80	590.60	592.00	412.98	5,807,938
2023-03-10	629.20	629.20	612.20	617.80	430.97	2,573,096
2023-03-09	634.80	641.60	632.80	634.80	442.83	4,159,066
2023-03-08	630.00	638.68	625.40	636.20	443.81	1,788,832
2023-03-07	635.20	638.00	632.60	632.80	441.44	4,653,525
2023-03-06	637.00	637.40	629.00	633.80	442.14	3,154,972
2023-03-03	636.00	637.60	629.20	635.00	442.97	3,653,554
2023-03-02	636.00	639.40	633.20	635.40	443.25	1,252,859
2023-03-01	633.20	640.00	630.60	638.00	445.07	1,500,280
2023-02-28	630.40	638.40	629.70	633.40	441.86	1,905,361
2023-02-27	630.20	636.80	630.20	634.00	442.28	1,245,605
2023-02-24	626.20	633.60	624.60	628.00	438.09	1,303,891
2023-02-23	621.60	624.60	620.80	622.60	434.32	1,635,144
2023-02-22	624.40	626.00	616.80	619.60	432.23	1,114,700
2023-02-21	633.80	635.20	625.80	626.80	437.25	2,664,954
2023-02-20	630.80	637.20	630.80	634.40	442.55	5,733,671
2023-02-17	632.20	637.20	627.60	633.60	442.00	3,976,063
2023-02-16	640.40	641.20	630.40	635.00	442.97	1,775,213
2023-02-15	633.20	638.20	628.80	637.80	444.93	1,182,897
2023-02-14	626.60	635.40	623.69	632.00	440.88	1,857,758
2023-02-13	623.80	628.00	620.40	625.80	436.56	1,609,227
2023-02-10	624.80	625.80	613.80	621.80	433.77	3,248,602
2023-02-09	628.00	631.00	626.70	626.80	437.25	5,994,717
2023-02-08	627.20	636.60	623.40	623.40	434.88	3,992,233
2023-02-07	634.80	637.40	626.00	629.00	438.79	1,450,351
2023-02-06	641.00	642.40	633.20	635.20	443.11	4,380,033
2023-02-03	643.00	646.20	639.00	644.00	449.25	1,207,024
2023-02-02	637.20	647.00	637.20	647.00	451.34	1,647,354
2023-02-01	642.20	643.20	634.80	637.00	444.37	6,252,864
2023-01-31	637.80	643.20	633.80	640.80	447.02	2,058,519
2023-01-30	642.20	642.75	629.40	635.20	443.11	3,283,769
2023-01-27	639.00	641.60	636.00	641.60	447.58	1,154,039
2023-01-26	640.00	640.00	633.80	637.40	444.65	2,631,037
2023-01-25	635.80	638.30	631.40	635.40	443.25	1,003,966
2023-01-24	631.80	636.00	628.80	634.00	442.28	3,205,536
2023-01-23	627.00	632.00	626.60	628.80	438.65	1,350,839
2023-01-20	623.40	628.00	620.80	625.40	436.28	1,137,779
2023-01-19	624.80	628.40	619.20	621.40	433.49	1,034,523
2023-01-18	630.40	633.00	625.50	627.20	437.53	7,776,755
2023-01-17	628.60	634.20	627.20	630.40	439.76	2,973,341
2023-01-16	626.60	629.80	621.20	628.40	438.37	1,901,347
2023-01-13	630.20	635.20	625.60	625.60	436.42	1,767,193
2023-01-12	624.00	631.00	623.50	629.40	439.07	2,369,701
2023-01-11	625.60	627.40	609.50	621.40	433.49	2,021,186
2023-01-10	618.60	625.30	616.80	624.00	435.30	1,610,887
2023-01-09	626.00	626.80	616.20	620.60	432.93	1,761,535
2023-01-06	620.60	625.80	619.00	624.40	435.58	1,024,142
2023-01-05	620.60	623.80	619.00	620.60	432.93	3,468,538
2023-01-04	618.60	626.20	618.00	623.60	435.02	1,331,824
2023-01-03	615.20	622.80	610.40	616.20	429.86	1,564,704

← NewerPage 16 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.