Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	742.60	751.00	741.80	749.40	685.00	8,031,245
2023-09-19	741.60	745.60	736.40	743.00	679.15	5,848,981
2023-09-18	741.40	746.40	735.00	737.20	673.85	6,031,030
2023-09-15	747.00	752.00	738.60	743.20	679.34	14,226,640
2023-09-14	725.20	743.20	720.40	741.80	678.06	5,844,075
2023-09-13	722.00	733.40	722.00	722.60	660.51	7,604,541
2023-09-12	717.00	730.00	714.60	725.40	663.07	7,897,984
2023-09-11	712.80	717.60	709.20	715.00	653.56	5,251,954
2023-09-08	706.20	708.00	695.60	705.60	644.97	5,134,907
2023-09-07	700.20	712.67	699.00	705.20	644.60	9,407,683
2023-09-06	703.60	704.60	693.80	702.40	642.04	3,170,292
2023-09-05	704.40	711.60	695.60	703.60	643.14	5,198,152
2023-09-04	721.40	725.06	709.40	709.40	648.44	3,171,894
2023-09-01	719.40	729.20	713.00	719.60	657.77	6,487,922
2023-08-31	716.40	722.80	711.60	711.60	650.45	15,632,040
2023-08-30	726.00	734.20	720.00	720.00	658.13	4,820,886
2023-08-29	715.00	725.60	715.00	723.80	661.60	17,792,730
2023-08-25	716.20	722.20	710.40	711.40	650.27	4,637,981
2023-08-24	716.40	720.00	709.80	713.60	652.28	4,026,400
2023-08-23	716.80	717.90	710.20	711.40	650.27	7,375,977
2023-08-22	721.20	727.07	715.00	715.00	653.56	19,973,590
2023-08-21	722.00	727.40	716.20	719.40	657.58	4,727,967
2023-08-18	723.80	731.40	715.40	721.40	659.41	3,869,267
2023-08-17	729.00	739.80	728.20	732.20	669.28	6,459,128
2023-08-16	736.80	737.80	725.40	728.60	665.99	12,809,450
2023-08-15	749.00	751.00	738.80	738.80	675.32	5,782,832
2023-08-14	748.00	758.20	745.20	751.40	686.83	21,262,939
2023-08-11	752.00	760.80	750.60	755.00	690.12	6,172,788
2023-08-10	750.00	757.60	745.00	757.60	692.50	3,979,824
2023-08-09	752.60	755.60	742.40	753.00	683.81	8,633,079
2023-08-08	738.00	743.00	729.20	741.80	673.64	5,521,936
2023-08-07	741.80	747.60	734.80	747.00	678.36	2,760,395
2023-08-04	737.20	749.40	736.80	741.60	673.45	2,541,684
2023-08-03	733.40	740.40	724.80	740.40	672.36	2,635,438
2023-08-02	735.80	740.20	724.20	734.20	666.73	4,024,711
2023-08-01	744.00	754.00	743.00	744.40	676.00	4,139,996
2023-07-31	739.00	754.80	734.30	747.40	678.72	6,548,117
2023-07-28	725.00	757.20	718.40	737.60	669.82	11,918,810
2023-07-27	714.20	715.00	702.60	709.40	644.21	21,356,580
2023-07-26	717.40	721.20	707.80	711.40	646.03	3,937,821
2023-07-25	723.00	724.40	715.60	718.40	652.39	3,094,602
2023-07-24	708.60	720.40	707.80	719.40	653.29	9,924,242
2023-07-21	717.20	722.20	716.00	719.00	652.93	3,668,422
2023-07-20	707.60	722.00	704.20	716.40	650.57	3,124,483
2023-07-19	702.40	708.20	695.60	706.00	641.13	6,640,071
2023-07-18	687.40	700.00	685.40	697.20	633.13	3,174,803
2023-07-17	683.00	690.20	682.60	688.80	625.51	1,654,140
2023-07-14	683.40	691.40	682.20	685.20	622.24	2,488,799
2023-07-13	679.80	690.80	675.80	686.80	623.69	5,872,788
2023-07-12	665.00	682.60	664.30	682.60	619.88	8,197,722
2023-07-11	667.80	667.80	656.40	664.00	602.99	3,793,213
2023-07-10	669.40	675.40	665.80	668.40	606.98	3,050,325
2023-07-07	666.00	676.60	664.20	673.60	611.70	3,735,335
2023-07-06	674.20	676.00	664.60	668.00	606.62	6,648,093
2023-07-05	687.00	690.80	683.40	685.80	622.78	6,248,121
2023-07-04	692.80	695.00	688.80	691.80	628.23	3,649,461
2023-07-03	688.40	695.20	684.80	690.80	627.32	5,120,464
2023-06-30	679.80	688.40	679.60	683.00	620.24	5,403,402
2023-06-29	662.80	679.20	662.80	677.60	615.34	4,547,836
2023-06-28	672.20	675.80	666.40	668.60	607.16	7,949,500

← NewerPage 14 of 22 · 1,263 trading daysOlder →

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.