Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	593.80	603.60	590.26	603.60	404.45	1,529,424
2022-07-11	589.20	598.00	588.39	594.40	398.29	1,781,912
2022-07-08	580.00	596.60	580.00	596.00	399.36	2,322,500
2022-07-07	580.00	589.20	577.20	585.00	391.99	5,122,378
2022-07-06	574.00	580.20	569.20	573.00	383.95	2,782,425
2022-07-05	589.20	589.20	568.20	568.20	380.73	2,417,486
2022-07-04	590.40	594.00	586.20	587.40	393.60	1,266,031
2022-07-01	587.00	590.60	577.00	586.60	393.06	2,572,149
2022-06-30	596.80	598.94	589.40	590.40	395.61	2,617,001
2022-06-29	612.80	617.40	606.80	606.80	406.60	4,024,575
2022-06-28	627.40	631.20	617.00	618.60	414.50	2,898,080
2022-06-27	624.00	627.80	619.00	620.40	415.71	3,027,682
2022-06-24	611.80	621.80	609.40	620.80	415.98	1,281,743
2022-06-23	616.20	619.60	610.33	611.20	409.54	2,052,636
2022-06-22	617.00	620.60	611.40	617.20	413.56	1,878,731
2022-06-21	624.20	627.00	619.52	620.20	415.57	1,176,601
2022-06-20	612.20	626.00	610.00	623.20	417.58	2,386,600
2022-06-17	610.00	620.00	606.60	610.40	409.01	6,375,138
2022-06-16	619.00	620.80	603.00	610.00	408.74	5,476,847
2022-06-15	613.80	627.00	612.80	623.40	417.72	2,196,462
2022-06-14	607.40	612.40	601.00	607.00	406.73	4,592,832
2022-06-13	610.00	611.40	599.40	610.60	409.14	1,815,921
2022-06-10	623.00	626.46	611.00	614.80	411.96	2,854,345
2022-06-09	635.80	639.20	630.80	630.80	422.68	3,205,101
2022-06-08	646.20	647.40	634.84	639.00	428.17	2,260,376
2022-06-07	642.80	646.60	639.40	645.20	432.33	1,815,181
2022-06-06	640.40	647.60	639.00	644.80	432.06	1,553,063
2022-06-01	642.80	645.40	631.60	633.40	424.42	2,132,457
2022-05-31	649.00	650.40	635.60	637.60	427.23	9,226,153
2022-05-30	650.40	653.00	645.00	651.80	436.75	2,274,014
2022-05-27	651.40	656.20	646.20	646.20	433.00	2,153,235
2022-05-26	644.60	657.00	642.20	652.80	437.42	2,028,340
2022-05-25	649.20	651.20	641.60	646.80	433.40	1,433,933
2022-05-24	640.00	646.60	638.20	643.00	430.85	2,235,255
2022-05-23	633.00	645.40	628.05	645.40	432.46	2,321,984
2022-05-20	626.40	641.00	624.60	626.20	419.59	3,332,256
2022-05-19	633.40	633.80	618.00	620.40	415.71	3,630,384
2022-05-18	642.00	648.20	635.60	635.60	425.89	3,106,136
2022-05-17	637.00	643.00	635.20	640.60	429.24	1,830,743
2022-05-16	629.00	637.40	623.00	633.80	424.69	5,976,420
2022-05-13	601.40	617.60	600.00	616.80	413.30	5,165,395
2022-05-12	586.40	596.00	586.20	593.40	397.62	2,371,572
2022-05-11	595.20	602.59	589.60	597.80	400.56	4,473,668
2022-05-10	576.60	593.60	575.60	590.60	395.74	4,614,610
2022-05-09	575.00	577.00	565.84	571.20	382.74	2,882,617
2022-05-06	587.20	588.60	577.20	577.20	386.76	3,439,014
2022-05-05	604.20	606.80	586.80	589.20	394.80	2,197,688
2022-05-04	616.40	617.00	595.40	595.80	399.22	3,590,276
2022-05-03	608.40	618.40	608.40	615.00	412.09	10,569,420
2022-04-29	607.20	611.40	604.00	609.00	408.07	1,846,961
2022-04-28	601.40	604.80	600.20	604.40	404.99	1,307,084
2022-04-27	603.60	628.16	594.60	597.00	400.03	2,076,434
2022-04-26	618.60	618.60	602.30	602.60	403.78	3,648,965
2022-04-25	614.20	614.20	603.60	611.00	409.41	3,230,411
2022-04-22	619.60	627.23	618.80	618.80	414.64	1,724,852
2022-04-21	625.40	627.00	621.80	626.20	419.59	2,070,728
2022-04-20	618.20	625.60	616.00	623.60	417.85	8,578,192
2022-04-19	615.80	616.80	611.82	616.40	413.03	2,391,006
2022-04-14	612.00	615.00	608.00	614.20	411.55	2,034,152
2022-04-13	617.20	622.80	613.60	614.20	411.55	1,483,931

← NewerPage 19 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.