Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	619.60	624.60	618.00	620.80	415.98	1,566,442
2022-04-11	630.00	632.80	627.20	627.20	420.26	1,623,158
2022-04-08	632.60	634.80	628.20	629.80	422.01	1,272,952
2022-04-07	632.40	656.12	624.20	625.80	419.33	1,815,147
2022-04-06	623.80	631.80	623.20	631.80	423.35	3,573,030
2022-04-05	613.80	625.94	613.80	623.80	417.99	8,166,919
2022-04-04	620.00	624.76	613.94	617.20	413.56	2,481,160
2022-04-01	618.80	627.00	616.80	619.80	415.31	2,790,206
2022-03-31	619.80	623.00	612.00	614.00	411.42	3,069,251
2022-03-30	644.00	645.95	634.20	634.20	408.34	2,525,886
2022-03-29	643.20	649.40	637.40	644.40	414.91	1,814,519
2022-03-28	632.60	640.60	631.60	636.80	410.01	3,688,025
2022-03-25	639.40	640.35	628.00	628.60	404.73	1,646,425
2022-03-24	646.40	647.49	639.60	640.20	412.20	1,734,537
2022-03-23	641.20	647.60	640.01	644.40	414.91	3,540,834
2022-03-22	631.40	645.80	631.40	641.80	413.23	10,686,140
2022-03-21	638.00	643.99	630.80	630.80	406.15	2,009,616
2022-03-18	645.80	648.40	631.20	639.00	411.43	8,385,126
2022-03-17	643.60	647.20	636.60	647.20	416.71	2,568,591
2022-03-16	632.00	640.00	621.00	640.00	412.07	3,677,214
2022-03-15	624.00	629.39	619.40	620.60	399.58	5,069,583
2022-03-14	626.00	649.20	626.00	632.00	406.92	4,285,552
2022-03-11	624.00	635.00	620.20	626.00	403.06	2,530,345
2022-03-10	626.40	629.60	616.40	621.60	400.23	5,801,314
2022-03-09	620.00	627.00	617.20	624.80	402.29	3,544,628
2022-03-08	571.20	620.60	565.80	603.00	388.25	7,008,287
2022-03-07	573.80	593.80	559.20	581.80	374.60	5,858,581
2022-03-04	600.40	605.60	587.34	589.00	379.24	4,354,341
2022-03-03	617.40	624.40	604.73	605.00	389.54	2,785,796
2022-03-02	605.20	621.00	592.80	616.00	396.62	4,071,197
2022-03-01	616.40	621.60	599.00	605.00	389.54	4,898,891
2022-02-28	600.40	618.60	595.40	618.60	398.29	3,753,010
2022-02-25	602.00	614.00	588.62	614.00	395.33	4,987,877
2022-02-24	613.00	622.48	589.00	589.00	379.24	6,541,344
2022-02-23	643.40	648.20	634.20	635.80	409.37	1,827,294
2022-02-22	628.40	646.04	625.60	640.20	412.20	1,693,766
2022-02-21	650.40	652.40	637.60	641.40	412.97	1,989,723
2022-02-18	651.40	655.20	646.00	647.00	416.58	1,909,268
2022-02-17	663.20	663.60	650.20	652.00	419.80	4,231,760
2022-02-16	664.80	666.40	658.20	663.60	427.27	8,519,774
2022-02-15	653.20	665.60	652.60	663.20	427.01	2,250,420
2022-02-14	663.20	663.60	652.00	657.20	423.15	1,671,622
2022-02-11	667.40	672.01	664.20	670.60	431.77	1,227,859
2022-02-10	677.80	679.60	670.80	672.80	433.19	1,411,740
2022-02-09	674.20	679.00	669.20	676.00	435.25	2,033,306
2022-02-08	668.20	670.50	665.20	670.00	431.39	3,855,844
2022-02-07	662.00	666.00	656.80	665.60	428.55	3,693,301
2022-02-04	666.40	667.80	650.40	654.80	421.60	2,722,960
2022-02-03	669.00	671.00	661.20	664.40	427.78	8,073,041
2022-02-02	661.80	668.20	659.20	667.60	429.84	2,640,459
2022-02-01	663.40	665.00	655.20	659.80	424.82	6,551,649
2022-01-31	675.00	675.00	656.40	660.20	425.08	4,759,532
2022-01-28	654.60	667.20	652.80	667.20	429.59	10,600,030
2022-01-27	676.60	692.80	675.40	686.20	441.82	1,506,469
2022-01-26	675.60	687.40	669.80	681.60	438.86	1,953,358
2022-01-25	664.60	669.80	658.80	669.80	431.26	3,145,345
2022-01-24	675.60	679.20	654.34	660.00	424.95	2,362,562
2022-01-21	689.60	691.40	671.40	681.00	438.47	2,766,253
2022-01-20	697.40	702.20	690.40	697.60	449.16	2,837,490
2022-01-19	699.80	702.60	693.00	698.60	449.80	3,803,661

← NewerPage 20 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.