Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 664.20 | 666.80 | 655.80 | 655.80 | 614.66 | 9,632,646 |
| 2024-03-07 | 663.00 | 673.40 | 661.20 | 664.40 | 622.72 | 30,196,830 |
| 2024-03-06 | 680.00 | 690.60 | 677.00 | 677.60 | 619.37 | 17,181,920 |
| 2024-03-05 | 676.40 | 714.80 | 670.03 | 687.80 | 628.70 | 19,782,711 |
| 2024-03-04 | 688.20 | 691.00 | 678.20 | 682.40 | 623.76 | 12,975,610 |
| 2024-03-01 | 663.20 | 700.40 | 662.60 | 690.80 | 631.44 | 22,446,270 |
| 2024-02-29 | 645.00 | 669.80 | 644.80 | 667.60 | 610.23 | 16,518,490 |
| 2024-02-28 | 640.80 | 649.20 | 636.80 | 649.20 | 593.41 | 13,183,590 |
| 2024-02-27 | 637.00 | 650.20 | 636.00 | 642.60 | 587.38 | 12,070,670 |
| 2024-02-26 | 633.80 | 654.60 | 633.00 | 636.40 | 581.71 | 10,390,500 |
| 2024-02-23 | 644.60 | 667.80 | 629.00 | 635.00 | 580.43 | 12,027,280 |
| 2024-02-22 | 603.60 | 612.00 | 596.20 | 605.60 | 553.56 | 17,167,359 |
| 2024-02-21 | 601.80 | 604.20 | 589.60 | 601.00 | 549.36 | 4,894,850 |
| 2024-02-20 | 596.60 | 602.60 | 593.80 | 600.80 | 549.17 | 4,488,872 |
| 2024-02-19 | 596.60 | 602.60 | 591.40 | 599.60 | 548.08 | 3,655,402 |
| 2024-02-16 | 591.60 | 599.20 | 591.00 | 594.60 | 543.51 | 9,426,254 |
| 2024-02-15 | 581.00 | 584.40 | 578.00 | 580.80 | 530.89 | 5,942,044 |
| 2024-02-14 | 580.80 | 582.80 | 573.00 | 576.00 | 526.50 | 5,442,303 |
| 2024-02-13 | 581.40 | 584.20 | 574.00 | 577.60 | 527.97 | 7,207,332 |
| 2024-02-12 | 574.60 | 584.00 | 572.00 | 581.60 | 531.62 | 5,770,542 |
| 2024-02-09 | 581.00 | 583.00 | 573.80 | 573.80 | 524.49 | 4,764,854 |
| 2024-02-08 | 594.00 | 594.80 | 579.40 | 579.40 | 529.61 | 3,813,534 |
| 2024-02-07 | 597.00 | 603.00 | 591.80 | 593.80 | 542.78 | 4,113,870 |
| 2024-02-06 | 597.40 | 604.20 | 595.80 | 599.80 | 548.26 | 12,577,560 |
| 2024-02-05 | 599.40 | 602.00 | 589.60 | 594.00 | 542.96 | 4,400,482 |
| 2024-02-02 | 601.00 | 604.80 | 592.60 | 595.00 | 543.87 | 4,181,617 |
| 2024-02-01 | 594.60 | 603.80 | 592.00 | 597.20 | 545.88 | 11,775,550 |
| 2024-01-31 | 600.20 | 605.00 | 594.41 | 598.80 | 547.35 | 6,128,128 |
| 2024-01-30 | 599.00 | 609.20 | 597.60 | 603.20 | 551.37 | 9,743,625 |
| 2024-01-29 | 604.20 | 609.80 | 600.40 | 602.40 | 550.64 | 3,422,945 |
| 2024-01-26 | 594.80 | 607.20 | 594.80 | 606.00 | 553.93 | 5,154,051 |
| 2024-01-25 | 606.00 | 606.80 | 588.60 | 592.60 | 541.68 | 4,883,759 |
| 2024-01-24 | 611.60 | 623.30 | 603.70 | 609.40 | 557.03 | 9,377,612 |
| 2024-01-23 | 583.60 | 610.40 | 583.20 | 605.80 | 553.74 | 10,143,310 |
| 2024-01-22 | 573.00 | 584.20 | 572.80 | 580.60 | 530.71 | 6,928,516 |
| 2024-01-19 | 577.60 | 579.40 | 574.00 | 576.00 | 526.50 | 8,621,624 |
| 2024-01-18 | 577.60 | 581.60 | 571.40 | 576.80 | 527.24 | 7,193,633 |
| 2024-01-17 | 581.20 | 581.95 | 571.00 | 575.00 | 525.59 | 7,453,542 |
| 2024-01-16 | 601.40 | 603.40 | 587.40 | 589.20 | 538.57 | 9,546,753 |
| 2024-01-15 | 617.00 | 618.40 | 604.40 | 605.00 | 553.01 | 5,282,618 |
| 2024-01-12 | 619.00 | 626.20 | 613.60 | 613.60 | 560.87 | 7,169,796 |
| 2024-01-11 | 631.40 | 634.00 | 612.80 | 613.40 | 560.69 | 9,749,665 |
| 2024-01-10 | 633.20 | 635.00 | 626.40 | 626.40 | 572.57 | 5,938,496 |
| 2024-01-09 | 648.60 | 649.00 | 633.20 | 637.00 | 582.26 | 4,648,797 |
| 2024-01-08 | 646.80 | 653.40 | 645.60 | 650.00 | 594.15 | 13,643,750 |
| 2024-01-05 | 646.60 | 653.20 | 640.50 | 651.60 | 595.61 | 5,946,164 |
| 2024-01-04 | 649.20 | 651.40 | 642.20 | 651.40 | 595.43 | 6,173,016 |
| 2024-01-03 | 659.00 | 665.60 | 646.80 | 647.20 | 591.59 | 2,266,636 |
| 2024-01-02 | 663.20 | 668.80 | 654.80 | 658.80 | 602.19 | 2,524,196 |
| 2023-12-29 | 657.40 | 666.60 | 656.30 | 666.60 | 609.32 | 2,065,623 |
| 2023-12-28 | 659.60 | 661.90 | 655.20 | 655.20 | 598.90 | 1,668,163 |
| 2023-12-27 | 652.00 | 664.60 | 648.00 | 659.00 | 602.37 | 2,056,509 |
| 2023-12-22 | 650.60 | 658.97 | 646.20 | 652.00 | 595.97 | 1,294,609 |
| 2023-12-21 | 658.40 | 665.80 | 647.60 | 655.00 | 598.72 | 2,042,606 |
| 2023-12-20 | 665.20 | 675.00 | 654.67 | 661.80 | 604.93 | 3,899,822 |
| 2023-12-19 | 643.60 | 662.00 | 639.20 | 658.00 | 601.46 | 3,320,058 |
| 2023-12-18 | 638.80 | 652.60 | 638.50 | 645.80 | 590.31 | 4,954,498 |
| 2023-12-15 | 653.00 | 656.80 | 642.60 | 642.60 | 587.38 | 26,064,680 |
| 2023-12-14 | 637.80 | 655.20 | 636.00 | 655.00 | 598.72 | 14,799,990 |
| 2023-12-13 | 637.60 | 643.40 | 635.40 | 637.60 | 582.81 | 4,972,514 |
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.