Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	612.40	616.20	608.60	608.60	424.56	615,136
2022-12-29	611.40	615.60	606.60	612.60	427.35	1,220,644
2022-12-28	615.40	618.80	609.00	610.80	426.09	1,168,889
2022-12-23	606.60	612.00	605.50	611.80	426.79	318,064
2022-12-22	611.80	617.40	607.60	607.60	423.86	1,761,880
2022-12-21	591.00	611.69	591.00	611.60	426.65	1,432,353
2022-12-20	591.80	597.40	590.00	594.00	414.37	1,347,199
2022-12-19	597.80	601.80	594.94	598.40	417.44	1,095,423
2022-12-16	611.60	612.60	589.62	596.60	416.19	10,708,870
2022-12-15	613.40	616.20	606.60	612.20	427.07	2,139,935
2022-12-14	607.80	615.40	606.20	615.40	429.30	1,894,148
2022-12-13	601.20	613.80	599.60	609.40	425.11	3,556,252
2022-12-12	600.20	601.80	596.40	599.00	417.86	1,721,557
2022-12-09	602.80	605.60	596.20	603.80	421.21	1,568,377
2022-12-08	605.80	607.80	600.60	600.60	418.98	1,464,699
2022-12-07	610.00	612.80	603.16	605.60	422.46	2,081,483
2022-12-06	605.00	618.00	598.80	611.40	426.51	4,264,293
2022-12-05	598.80	602.80	593.40	596.20	415.91	1,757,370
2022-12-02	592.00	601.60	587.60	596.80	416.33	2,695,822
2022-12-01	594.00	598.00	587.40	591.00	412.28	2,082,488
2022-11-30	600.00	603.40	586.80	588.80	410.74	5,217,182
2022-11-29	605.60	611.80	596.00	596.00	415.77	4,566,193
2022-11-28	607.20	610.00	603.00	604.20	421.49	2,756,820
2022-11-25	605.00	609.80	602.00	609.80	425.39	979,698
2022-11-24	601.40	612.40	600.60	604.80	421.91	1,606,153
2022-11-23	595.00	601.80	593.72	601.80	419.81	1,661,285
2022-11-22	591.80	599.00	591.20	593.00	413.67	1,280,365
2022-11-21	594.60	598.80	588.39	591.00	412.28	1,548,202
2022-11-18	580.40	599.80	580.31	596.00	415.77	3,752,119
2022-11-17	572.20	578.20	565.40	576.80	402.37	3,596,079
2022-11-16	566.20	570.20	564.00	570.20	397.77	2,770,191
2022-11-15	567.40	578.60	563.80	567.40	395.82	2,265,292
2022-11-14	570.80	571.00	563.40	568.80	396.79	3,539,820
2022-11-11	565.60	579.20	562.80	567.20	395.68	2,352,712
2022-11-10	548.20	567.00	547.80	567.00	395.54	3,311,720
2022-11-09	553.60	553.80	547.60	551.40	384.65	1,301,627
2022-11-08	549.60	554.20	546.00	552.80	385.63	4,133,738
2022-11-07	548.80	555.20	546.00	551.80	384.93	3,177,677
2022-11-04	546.20	554.00	543.20	551.00	384.38	4,425,363
2022-11-03	545.40	549.20	540.00	543.00	378.79	1,833,024
2022-11-02	552.60	552.60	543.00	550.80	384.24	1,463,277
2022-11-01	547.80	551.60	545.40	547.00	381.58	2,345,728
2022-10-31	539.20	546.00	537.60	542.40	378.38	2,410,911
2022-10-28	537.40	541.80	533.20	538.20	375.45	2,125,183
2022-10-27	546.00	550.40	542.60	544.00	379.49	3,597,436
2022-10-26	548.40	554.20	545.40	549.00	382.98	1,881,333
2022-10-25	545.00	548.80	537.00	548.80	382.84	1,074,902
2022-10-24	539.40	546.20	536.23	542.80	378.66	2,211,862
2022-10-21	535.60	538.80	529.60	535.40	373.49	1,296,191
2022-10-20	536.40	543.00	532.00	539.60	376.42	1,182,546
2022-10-19	541.00	543.20	531.20	538.40	375.59	1,316,785
2022-10-18	542.40	546.40	538.00	538.00	375.31	1,875,460
2022-10-17	522.20	544.20	519.40	537.00	374.61	2,344,634
2022-10-14	528.40	538.20	521.40	522.40	364.42	2,842,514
2022-10-13	502.00	525.80	501.00	521.80	364.01	5,246,013
2022-10-12	518.00	520.40	504.40	506.80	353.54	3,666,409
2022-10-11	526.80	526.80	514.80	520.00	362.75	3,587,058
2022-10-10	523.00	535.00	521.20	529.20	369.17	1,039,408
2022-10-07	534.80	538.80	521.40	526.40	367.21	2,081,569
2022-10-06	545.40	549.40	533.00	535.20	373.35	4,046,455

← NewerPage 17 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.