Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	551.80	557.51	539.80	543.20	378.93	1,855,660
2022-10-04	540.00	565.77	536.80	556.80	388.42	5,456,970
2022-10-03	518.20	533.80	514.20	530.80	370.28	2,525,658
2022-09-30	512.40	533.40	512.40	526.80	367.49	4,148,584
2022-09-29	528.40	530.80	508.40	512.00	357.17	6,636,535
2022-09-28	553.60	555.04	519.60	533.20	371.96	5,455,676
2022-09-27	574.00	574.60	557.60	558.80	389.82	5,751,317
2022-09-26	582.80	584.05	566.60	570.20	397.77	3,854,092
2022-09-23	600.80	603.60	581.60	583.60	407.12	2,061,428
2022-09-22	608.00	612.20	600.40	600.40	418.84	3,808,607
2022-09-21	602.40	615.60	600.00	615.60	429.44	3,498,739
2022-09-20	616.60	620.15	602.20	604.20	421.49	1,900,914
2022-09-16	608.60	612.60	603.60	609.60	425.25	2,715,861
2022-09-15	605.40	612.40	603.89	609.80	425.39	1,409,927
2022-09-14	610.00	611.80	601.80	603.40	420.93	2,084,292
2022-09-13	620.40	623.17	609.40	610.60	425.95	1,886,506
2022-09-12	616.80	620.60	614.00	618.80	431.67	5,166,569
2022-09-09	598.40	614.80	598.40	614.80	428.88	1,366,198
2022-09-08	603.20	606.60	592.40	599.40	418.14	1,374,021
2022-09-07	598.60	604.20	596.60	601.20	419.39	2,583,853
2022-09-06	609.60	621.70	609.40	614.20	428.46	1,536,355
2022-09-05	602.40	612.00	598.00	610.80	426.09	3,641,626
2022-09-02	592.60	612.20	590.80	610.40	425.81	2,459,235
2022-09-01	597.80	619.26	588.80	591.00	412.28	3,363,960
2022-08-31	601.80	607.00	597.40	602.40	420.23	4,771,191
2022-08-30	597.20	606.99	592.40	597.40	416.74	2,547,401
2022-08-26	605.60	611.00	599.84	600.20	418.70	4,909,443
2022-08-25	607.40	609.80	598.88	602.60	420.37	2,866,669
2022-08-24	634.60	637.80	622.20	628.40	421.07	2,804,562
2022-08-23	644.40	647.00	634.79	636.40	426.43	10,532,000
2022-08-22	660.80	664.57	646.20	646.60	433.26	2,789,450
2022-08-19	658.00	666.40	658.00	661.00	442.91	2,427,848
2022-08-18	667.00	669.60	662.80	662.80	444.12	1,770,225
2022-08-17	678.20	681.00	664.00	667.60	447.34	2,145,942
2022-08-16	685.60	689.80	677.40	677.40	453.90	2,605,342
2022-08-15	681.20	690.40	672.60	684.20	458.46	2,134,877
2022-08-12	670.80	680.80	670.80	680.80	456.18	1,653,050
2022-08-11	680.80	682.80	669.80	672.60	450.69	1,860,034
2022-08-10	657.60	680.50	657.40	676.20	453.10	1,978,609
2022-08-09	667.00	669.60	660.40	660.40	442.51	1,007,308
2022-08-08	659.60	671.20	656.02	666.40	446.53	1,137,212
2022-08-05	664.00	671.00	663.00	670.00	448.94	2,237,264
2022-08-04	656.40	671.00	655.80	663.40	444.52	2,319,779
2022-08-03	642.20	655.00	642.20	652.80	437.42	1,738,679
2022-08-02	640.00	647.20	636.80	645.40	432.46	1,251,223
2022-08-01	638.40	648.80	638.40	641.80	430.05	1,582,235
2022-07-29	624.20	645.60	624.20	643.80	431.39	2,360,839
2022-07-28	630.00	631.63	619.80	625.00	418.79	2,136,585
2022-07-27	626.00	631.20	623.40	626.00	419.46	4,454,393
2022-07-26	614.60	623.40	612.80	622.60	417.18	4,393,390
2022-07-25	605.00	614.60	602.20	614.00	411.42	1,761,132
2022-07-22	599.00	607.20	596.80	606.00	406.06	2,988,460
2022-07-21	593.60	602.40	588.80	600.00	402.04	2,072,879
2022-07-20	602.00	604.98	592.20	594.80	398.55	1,898,123
2022-07-19	594.00	602.00	591.60	599.60	401.77	1,426,444
2022-07-18	590.00	596.20	589.00	596.00	399.36	1,166,608
2022-07-15	578.60	588.40	576.20	588.40	394.27	1,331,421
2022-07-14	591.20	593.80	575.60	577.20	386.76	1,415,918
2022-07-13	602.20	603.04	589.80	593.80	397.88	5,036,470
2022-07-12	593.80	603.60	590.26	603.60	404.45	1,529,424

← NewerPage 18 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.