Standard Life PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	765.20	773.00	762.00	765.00	741.83	1,515,793
2026-04-27	767.60	774.00	763.60	766.20	742.99	2,176,379
2026-04-24	769.00	778.00	767.00	770.00	746.68	2,361,881
2026-04-23	773.60	780.20	765.40	776.20	752.69	1,446,183
2026-04-22	776.80	782.40	774.00	774.40	750.94	3,813,578
2026-04-21	762.60	784.20	761.20	776.40	752.88	4,101,411
2026-04-20	760.00	761.40	747.42	761.40	738.34	3,079,842
2026-04-17	743.00	766.60	742.60	761.60	738.53	3,774,890
2026-04-16	728.20	754.00	723.20	742.60	720.11	3,873,991
2026-04-15	717.60	729.00	712.62	729.00	706.92	3,178,544
2026-04-14	703.60	713.80	703.00	713.80	692.18	2,298,283
2026-04-13	696.20	702.40	692.98	702.00	680.74	1,848,247
2026-04-10	705.20	714.03	698.93	703.00	681.71	5,974,748
2026-04-09	705.00	711.60	698.00	707.40	685.97	3,102,035
2026-04-08	768.60	778.40	732.00	733.00	683.60	6,302,175
2026-04-07	706.60	715.20	701.60	708.20	660.47	4,650,000
2026-04-02	696.50	708.50	693.50	705.50	657.95	2,568,966
2026-04-01	692.50	706.50	692.50	705.50	657.95	3,494,726
2026-03-31	675.00	682.00	672.50	678.50	632.77	2,671,034
2026-03-30	661.50	677.50	660.50	674.50	629.04	2,239,431
2026-03-27	675.50	678.50	659.38	663.50	618.78	2,371,253
2026-03-26	674.00	678.00	666.00	670.50	625.31	2,438,430
2026-03-25	663.00	681.00	663.00	675.50	629.97	2,509,089
2026-03-24	656.00	662.50	647.39	657.50	613.18	4,393,116
2026-03-23	650.00	673.50	633.50	654.00	609.92	4,380,890
2026-03-20	672.00	683.28	653.50	662.00	617.38	8,915,669
2026-03-19	696.00	698.53	666.50	667.00	622.04	3,847,313
2026-03-18	703.50	708.50	697.00	697.00	650.02	2,696,284
2026-03-17	687.00	699.50	686.50	699.50	652.35	3,204,218
2026-03-16	697.50	699.50	666.00	688.00	641.63	3,983,420
2026-03-13	689.50	704.00	685.00	691.00	644.43	2,420,950
2026-03-12	695.50	702.00	691.50	693.50	646.76	2,171,113
2026-03-11	700.00	706.50	695.00	700.00	652.82	1,421,327
2026-03-10	707.00	722.00	705.00	706.00	658.42	2,187,755
2026-03-09	700.00	700.00	676.45	690.50	643.96	3,301,639
2026-03-06	727.50	737.50	703.50	711.50	663.55	2,012,547
2026-03-05	733.00	739.00	722.00	726.00	677.07	1,696,989
2026-03-04	713.00	733.00	710.00	731.50	682.20	2,609,031
2026-03-03	741.50	744.00	710.00	713.00	664.94	2,659,541
2026-03-02	752.50	757.00	724.00	744.00	693.85	2,350,886
2026-02-27	765.50	774.50	761.00	767.00	715.30	2,401,822
2026-02-26	757.00	766.50	748.50	766.50	714.84	1,301,056
2026-02-25	747.00	758.50	740.50	756.50	705.51	1,673,280
2026-02-24	753.50	754.90	741.00	741.00	691.06	2,348,217
2026-02-23	767.00	774.50	748.83	755.50	704.58	1,993,609
2026-02-20	764.50	770.50	762.00	767.50	715.77	2,327,286
2026-02-19	764.00	764.50	755.00	761.00	709.71	1,003,546
2026-02-18	760.00	764.50	755.00	761.50	710.18	1,164,481
2026-02-17	748.50	759.50	744.00	759.50	708.31	1,438,843
2026-02-16	741.00	748.00	738.50	746.50	696.19	1,111,224
2026-02-13	748.00	754.00	735.00	738.50	688.73	3,052,374
2026-02-12	737.50	750.50	734.00	744.50	694.32	1,943,148
2026-02-11	733.50	739.50	728.50	733.50	684.06	2,738,760
2026-02-10	732.00	740.00	726.00	732.00	682.66	3,241,481
2026-02-09	750.50	754.00	724.50	737.00	687.33	2,343,668
2026-02-06	747.00	755.00	745.50	748.50	698.05	1,228,463
2026-02-05	755.00	758.50	745.15	749.50	698.98	1,271,703
2026-02-04	754.00	768.00	752.00	754.50	703.65	2,791,247
2026-02-03	751.00	752.50	742.00	751.50	700.85	1,502,310
2026-02-02	737.50	750.00	734.00	748.00	697.59	1,674,770

← NewerPage 3 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.