Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	684.80	704.40	680.40	701.40	451.61	5,494,380
2022-01-17	683.00	689.20	679.40	686.00	441.69	5,599,638
2022-01-14	680.00	690.00	678.00	678.00	436.54	13,876,730
2022-01-13	687.20	691.20	678.80	686.00	441.69	6,198,046
2022-01-12	676.00	688.00	664.73	685.00	441.05	10,040,330
2022-01-11	700.00	701.40	682.00	685.00	441.05	3,523,921
2022-01-10	672.80	673.00	665.00	669.60	431.13	1,413,084
2022-01-07	657.00	670.80	657.00	670.00	431.39	2,323,745
2022-01-06	652.80	666.37	650.80	659.00	424.31	2,834,360
2022-01-05	661.80	669.60	659.80	659.80	424.82	1,455,309
2022-01-04	658.00	665.00	655.13	662.40	426.49	1,662,000
2021-12-31	648.20	653.20	648.20	653.20	420.57	296,702
2021-12-30	654.60	655.60	649.80	650.40	418.77	561,305
2021-12-29	658.20	660.60	651.40	653.60	420.83	750,597
2021-12-24	655.00	658.60	649.20	649.20	418.00	940,493
2021-12-23	640.40	650.40	640.00	650.20	418.64	842,501
2021-12-22	637.20	640.00	634.36	638.80	411.30	1,401,904
2021-12-21	627.40	637.60	625.20	636.80	410.01	838,617
2021-12-20	630.00	634.80	625.20	625.20	402.54	4,272,521
2021-12-17	640.40	643.40	636.80	641.40	412.97	1,879,404
2021-12-16	645.60	646.60	637.40	641.40	412.97	1,777,799
2021-12-15	640.60	642.40	632.60	638.80	411.30	1,077,029
2021-12-14	638.20	645.20	637.60	640.00	412.07	1,319,338
2021-12-13	644.40	650.60	635.40	635.80	409.37	1,487,329
2021-12-10	648.00	658.40	647.00	651.40	419.41	884,157
2021-12-09	659.40	659.40	647.00	650.60	418.90	917,105
2021-12-08	651.80	656.60	646.60	655.40	421.99	1,111,611
2021-12-07	656.60	656.76	651.00	652.40	420.06	1,204,712
2021-12-06	646.80	651.20	645.20	650.40	418.77	877,843
2021-12-03	646.00	648.00	640.00	643.20	414.13	1,172,932
2021-12-02	642.00	644.80	638.20	640.80	412.59	1,514,822
2021-12-01	640.60	651.00	640.60	644.20	414.78	1,259,961
2021-11-30	635.20	650.40	632.82	640.20	412.20	3,025,195
2021-11-29	641.60	651.60	635.37	644.00	414.65	2,462,362
2021-11-26	645.40	652.57	635.20	636.80	410.01	2,220,102
2021-11-25	659.80	664.00	656.20	664.00	427.52	576,618
2021-11-24	659.40	665.80	656.00	658.40	423.92	1,058,169
2021-11-23	655.60	659.80	655.20	658.40	423.92	1,036,699
2021-11-22	662.20	665.60	657.60	659.00	424.31	1,106,788
2021-11-19	668.00	668.40	653.20	659.00	424.31	1,485,766
2021-11-18	666.80	669.00	659.00	664.60	427.91	1,426,727
2021-11-17	665.00	670.00	662.00	664.80	428.04	1,200,788
2021-11-16	656.20	667.60	655.55	665.20	428.30	966,924
2021-11-15	658.20	666.10	654.20	656.40	422.63	1,376,968
2021-11-12	664.80	664.80	658.60	662.00	426.24	908,659
2021-11-11	657.40	667.60	655.60	664.00	427.52	1,314,848
2021-11-10	648.80	658.40	646.80	658.40	423.92	983,072
2021-11-09	660.20	662.00	647.20	648.80	417.74	1,164,319
2021-11-08	661.80	664.80	658.20	663.20	427.01	654,806
2021-11-05	653.00	666.40	653.00	662.20	426.37	1,134,798
2021-11-04	660.80	664.60	652.60	653.40	420.70	1,944,842
2021-11-03	657.00	660.40	653.40	659.00	424.31	1,481,693
2021-11-02	662.20	663.20	656.00	660.00	424.95	1,351,474
2021-11-01	656.20	668.00	656.00	664.20	427.65	1,305,054
2021-10-29	656.60	663.20	655.00	656.60	422.76	1,217,041
2021-10-28	663.40	664.25	655.60	659.00	424.31	986,993
2021-10-27	669.80	670.00	662.00	662.00	426.24	1,752,592
2021-10-26	661.00	672.05	659.20	670.00	431.39	1,902,315
2021-10-25	663.00	666.00	659.20	659.20	424.43	1,231,404
2021-10-22	667.40	669.77	659.60	661.60	425.98	1,241,012

← NewerPage 21 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.