Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	910.00	917.00	902.00	906.00	878.56	1,435,618
2026-07-22	902.00	920.50	894.50	914.50	886.80	2,917,367
2026-07-21	894.50	903.00	887.50	900.00	872.74	2,173,261
2026-07-20	899.00	907.00	894.50	897.00	869.83	1,633,297
2026-07-17	896.50	910.50	894.50	903.50	876.13	2,213,413
2026-07-16	892.50	900.00	889.50	900.00	872.74	1,966,735
2026-07-15	883.50	894.50	872.00	894.50	867.40	1,902,059
2026-07-14	867.50	888.00	863.50	887.50	860.62	2,145,486
2026-07-13	871.00	879.50	866.00	872.00	845.59	2,010,805
2026-07-10	870.00	878.50	864.50	868.50	842.19	1,893,828
2026-07-09	856.50	871.50	856.00	869.00	842.68	1,764,152
2026-07-08	860.00	864.00	846.00	852.50	826.68	1,810,805
2026-07-07	853.00	865.00	850.00	864.00	837.83	1,737,821
2026-07-06	856.50	859.50	850.50	856.50	830.56	1,279,581
2026-07-03	851.00	856.50	844.00	856.50	830.56	1,156,598
2026-07-02	833.00	851.50	833.00	847.50	821.83	1,690,011
2026-07-01	833.00	837.00	824.50	834.00	808.74	1,984,688
2026-06-30	828.00	837.50	823.50	833.00	807.77	1,761,820
2026-06-29	835.00	837.50	823.50	823.50	798.55	1,046,123
2026-06-26	835.50	842.00	830.00	836.50	811.16	3,209,168
2026-06-25	824.50	837.50	824.50	832.00	806.80	1,672,918
2026-06-24	816.00	831.50	816.00	826.50	801.46	5,584,593
2026-06-23	816.50	824.00	808.50	819.50	794.68	1,845,956
2026-06-22	810.00	830.50	808.00	825.50	800.49	3,026,184
2026-06-19	808.00	810.00	799.50	806.00	781.59	4,421,344
2026-06-18	796.00	808.50	791.00	808.50	784.01	2,912,314
2026-06-17	796.50	800.50	792.00	796.00	771.89	1,616,306
2026-06-16	794.50	799.50	792.00	796.00	771.89	1,568,183
2026-06-15	798.00	803.50	791.00	795.00	770.92	1,804,558
2026-06-12	795.00	795.50	789.00	791.00	767.04	1,410,972
2026-06-11	773.00	793.00	768.50	784.50	760.74	2,150,136
2026-06-10	769.00	777.00	759.50	772.50	749.10	1,929,221
2026-06-09	771.00	777.50	763.50	764.50	741.34	3,212,075
2026-06-08	759.00	764.00	754.00	764.00	740.86	1,162,191
2026-06-05	760.50	763.00	754.74	759.00	736.01	2,205,675
2026-06-04	752.50	761.50	752.00	758.50	735.52	1,786,412
2026-06-03	764.00	766.50	746.50	751.50	728.74	1,933,526
2026-06-02	761.00	770.50	759.00	765.50	742.31	1,923,733
2026-06-01	776.00	778.50	752.50	757.50	734.55	3,140,063
2026-05-29	787.00	789.00	773.50	776.00	752.49	8,176,195
2026-05-28	796.50	801.50	786.34	787.50	763.65	1,930,373
2026-05-27	799.00	805.00	796.00	803.00	778.68	1,732,066
2026-05-26	794.50	802.00	790.00	796.50	772.37	2,335,314
2026-05-22	789.00	795.50	785.00	788.50	764.62	2,601,944
2026-05-21	786.00	793.50	783.50	783.50	759.77	3,130,901
2026-05-20	775.00	792.00	770.00	789.50	765.58	2,834,673
2026-05-19	790.00	790.75	772.00	775.00	751.52	2,686,069
2026-05-18	773.00	787.22	764.50	782.50	758.80	1,796,277
2026-05-15	776.50	779.96	760.00	773.50	750.07	4,892,583
2026-05-14	752.50	769.00	749.00	765.50	742.31	2,398,938
2026-05-13	744.00	752.00	738.50	747.50	724.86	1,787,673
2026-05-12	752.00	763.50	739.40	742.00	719.52	4,430,070
2026-05-11	761.00	768.70	757.00	763.50	740.37	1,760,486
2026-05-08	761.40	767.60	749.20	761.40	738.34	1,636,069
2026-05-07	761.60	771.40	755.40	767.00	743.77	2,447,591
2026-05-06	754.60	765.80	742.80	760.60	737.56	2,383,227
2026-05-05	761.00	761.00	739.60	742.20	719.72	2,220,732
2026-05-01	762.60	771.00	754.00	762.60	739.50	1,313,468
2026-04-30	744.60	756.80	737.00	756.00	733.10	2,553,081
2026-04-29	762.80	766.40	744.00	746.80	724.18	2,317,481

← NewerPage 2 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.