Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 778.00 | 782.79 | 775.20 | 779.40 | 737.91 | 8,561,262 |
| 2024-08-29 | 767.80 | 783.40 | 766.60 | 776.60 | 735.26 | 4,246,880 |
| 2024-08-28 | 772.20 | 773.20 | 760.40 | 767.80 | 726.92 | 4,056,992 |
| 2024-08-27 | 759.80 | 776.40 | 759.43 | 771.60 | 730.52 | 23,631,010 |
| 2024-08-23 | 755.00 | 768.00 | 754.20 | 765.60 | 724.84 | 5,045,458 |
| 2024-08-22 | 744.80 | 756.20 | 744.80 | 756.00 | 715.75 | 5,130,672 |
| 2024-08-21 | 747.80 | 755.03 | 733.60 | 744.60 | 704.96 | 8,953,246 |
| 2024-08-20 | 761.00 | 765.00 | 749.91 | 750.00 | 710.07 | 3,307,928 |
| 2024-08-19 | 760.40 | 766.80 | 756.40 | 762.00 | 721.43 | 3,953,646 |
| 2024-08-16 | 758.80 | 769.60 | 756.80 | 762.40 | 721.81 | 4,648,100 |
| 2024-08-15 | 736.00 | 760.80 | 735.40 | 760.80 | 720.30 | 14,412,200 |
| 2024-08-14 | 735.40 | 737.00 | 725.60 | 733.60 | 694.55 | 14,617,700 |
| 2024-08-13 | 727.60 | 737.60 | 726.60 | 731.80 | 692.84 | 3,391,845 |
| 2024-08-12 | 718.60 | 729.20 | 717.20 | 722.00 | 683.56 | 20,299,539 |
| 2024-08-09 | 705.20 | 717.75 | 703.60 | 715.40 | 677.31 | 20,689,539 |
| 2024-08-08 | 689.00 | 705.40 | 685.00 | 701.00 | 663.68 | 19,532,369 |
| 2024-08-07 | 698.60 | 720.20 | 695.40 | 706.20 | 661.90 | 8,474,328 |
| 2024-08-06 | 699.00 | 703.00 | 684.26 | 687.00 | 643.91 | 18,117,340 |
| 2024-08-05 | 674.40 | 688.20 | 664.80 | 686.80 | 643.72 | 16,702,000 |
| 2024-08-02 | 721.40 | 732.00 | 676.40 | 689.00 | 645.78 | 8,199,014 |
| 2024-08-01 | 768.60 | 772.60 | 721.20 | 721.40 | 676.15 | 5,617,092 |
| 2024-07-31 | 791.00 | 793.00 | 765.20 | 767.20 | 719.08 | 22,068,699 |
| 2024-07-30 | 770.00 | 782.60 | 758.20 | 770.00 | 721.70 | 11,499,030 |
| 2024-07-29 | 727.00 | 735.60 | 721.80 | 726.80 | 681.21 | 24,377,631 |
| 2024-07-26 | 720.80 | 726.40 | 718.40 | 723.00 | 677.65 | 2,805,348 |
| 2024-07-25 | 706.00 | 722.40 | 698.47 | 721.80 | 676.52 | 3,493,138 |
| 2024-07-24 | 720.20 | 727.40 | 712.20 | 721.40 | 676.15 | 2,785,671 |
| 2024-07-23 | 727.40 | 727.60 | 718.60 | 724.60 | 679.15 | 6,030,205 |
| 2024-07-22 | 729.40 | 736.20 | 727.40 | 730.40 | 684.58 | 2,287,894 |
| 2024-07-19 | 722.60 | 741.00 | 711.20 | 725.00 | 679.52 | 4,724,740 |
| 2024-07-18 | 740.60 | 745.80 | 728.80 | 730.40 | 684.58 | 3,214,327 |
| 2024-07-17 | 723.80 | 738.80 | 722.60 | 736.40 | 690.21 | 4,855,923 |
| 2024-07-16 | 724.60 | 729.00 | 718.40 | 726.20 | 680.65 | 2,371,231 |
| 2024-07-15 | 718.60 | 727.80 | 713.20 | 727.40 | 681.77 | 3,739,521 |
| 2024-07-12 | 726.40 | 731.80 | 715.00 | 723.40 | 678.02 | 3,540,524 |
| 2024-07-11 | 723.40 | 729.00 | 714.60 | 719.40 | 674.27 | 3,394,180 |
| 2024-07-10 | 712.20 | 723.20 | 709.60 | 721.40 | 676.15 | 3,197,398 |
| 2024-07-09 | 713.80 | 717.60 | 704.00 | 709.20 | 664.71 | 4,820,572 |
| 2024-07-08 | 719.20 | 743.80 | 715.40 | 717.40 | 672.40 | 3,321,164 |
| 2024-07-05 | 731.80 | 743.80 | 723.00 | 723.00 | 677.65 | 7,842,794 |
| 2024-07-04 | 724.00 | 739.80 | 721.60 | 739.20 | 692.83 | 3,230,673 |
| 2024-07-03 | 721.20 | 723.80 | 718.20 | 722.60 | 677.27 | 3,952,674 |
| 2024-07-02 | 730.00 | 730.40 | 712.60 | 712.60 | 667.90 | 4,531,589 |
| 2024-07-01 | 726.40 | 736.00 | 726.40 | 732.20 | 686.27 | 3,111,479 |
| 2024-06-28 | 724.80 | 727.00 | 716.00 | 716.00 | 671.09 | 13,264,080 |
| 2024-06-27 | 728.60 | 731.60 | 721.00 | 721.80 | 676.52 | 1,899,606 |
| 2024-06-26 | 729.40 | 731.80 | 720.80 | 726.00 | 680.46 | 2,755,398 |
| 2024-06-25 | 732.60 | 736.20 | 725.00 | 728.40 | 682.71 | 3,293,486 |
| 2024-06-24 | 718.80 | 740.00 | 715.40 | 731.80 | 685.90 | 13,672,580 |
| 2024-06-21 | 730.60 | 732.00 | 718.20 | 723.00 | 677.65 | 15,829,070 |
| 2024-06-20 | 718.80 | 735.40 | 715.40 | 735.40 | 689.27 | 14,839,070 |
| 2024-06-19 | 727.20 | 730.60 | 721.80 | 722.00 | 676.71 | 14,489,340 |
| 2024-06-18 | 725.00 | 731.40 | 722.00 | 722.00 | 676.71 | 5,504,169 |
| 2024-06-17 | 728.00 | 732.40 | 715.60 | 720.00 | 674.84 | 14,518,570 |
| 2024-06-14 | 733.00 | 734.20 | 712.00 | 724.20 | 678.77 | 5,632,866 |
| 2024-06-13 | 738.60 | 742.60 | 727.40 | 731.60 | 685.71 | 7,249,818 |
| 2024-06-12 | 729.80 | 744.20 | 729.60 | 741.80 | 695.27 | 9,789,690 |
| 2024-06-11 | 754.40 | 759.40 | 719.71 | 721.20 | 675.96 | 19,591,270 |
| 2024-06-10 | 742.60 | 753.20 | 740.00 | 753.20 | 705.95 | 6,531,328 |
| 2024-06-07 | 745.20 | 752.40 | 736.20 | 746.00 | 699.21 | 16,341,930 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1515 GBP |
| 2026-03-19 | 0.3668 GBP |
| 2025-08-07 | 0.0918 GBP |
| 2025-03-27 | 0.2160 GBP |
| 2024-08-08 | 0.0708 GBP |
| 2024-03-07 | 0.1677 GBP |
| 2023-08-10 | 0.0491 GBP |
| 2023-02-23 | 0.1125 GBP |
| 2022-08-11 | 0.0368 GBP |
| 2022-02-24 | 0.0689 GBP |
| 2021-08-12 | 0.0221 GBP |
| 2021-03-04 | 0.0647 GBP |
| 2019-08-08 | 0.0568 GBP |
| 2019-03-07 | 0.1157 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.