Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	663.20	672.40	661.80	671.00	609.34	4,240,112
2023-06-26	655.80	662.60	645.60	658.00	597.54	7,187,630
2023-06-23	661.20	663.80	652.80	657.00	596.63	3,832,376
2023-06-22	679.80	680.00	666.00	668.20	606.80	3,949,765
2023-06-21	682.40	692.20	679.80	684.60	621.69	5,172,676
2023-06-20	685.60	691.40	682.40	686.60	623.51	5,528,842
2023-06-19	670.80	691.20	670.60	687.80	624.60	13,328,980
2023-06-16	680.80	681.60	670.40	675.20	613.16	16,252,770
2023-06-15	669.40	679.60	665.60	679.00	616.61	7,889,659
2023-06-14	661.40	681.60	660.20	670.00	608.43	10,504,040
2023-06-13	657.80	663.60	654.20	661.00	600.26	3,366,552
2023-06-12	666.00	667.00	652.20	656.40	596.08	3,768,778
2023-06-09	668.60	670.60	656.80	660.80	600.08	4,224,141
2023-06-08	677.40	678.20	666.00	667.40	606.07	9,886,546
2023-06-07	675.40	678.20	669.00	674.00	612.07	4,524,373
2023-06-06	659.60	674.40	658.80	671.60	609.89	10,928,610
2023-06-05	667.00	684.20	650.20	658.80	598.26	6,620,619
2023-06-02	645.00	668.80	644.40	664.00	602.99	8,380,393
2023-06-01	633.80	647.60	632.40	641.60	582.64	5,009,576
2023-05-31	634.00	643.40	630.80	633.60	575.38	20,279,160
2023-05-30	644.60	648.60	640.80	643.20	584.10	8,838,501
2023-05-26	646.20	653.40	638.60	649.40	589.73	6,687,135
2023-05-25	637.00	651.80	631.40	643.80	584.64	4,283,377
2023-05-24	651.40	653.40	636.60	640.60	581.74	7,155,317
2023-05-23	652.00	666.60	651.80	659.20	598.63	6,812,883
2023-05-22	646.00	656.60	642.60	653.20	593.18	11,909,440
2023-05-19	644.20	644.80	634.00	634.00	575.74	4,945,361
2023-05-18	628.40	646.20	628.00	642.60	583.55	6,751,499
2023-05-17	618.00	628.80	617.80	624.60	567.21	5,559,295
2023-05-16	617.00	622.40	615.80	619.80	562.85	6,044,576
2023-05-15	623.80	624.20	611.20	619.00	562.12	4,891,698
2023-05-12	620.20	624.40	615.00	616.20	559.58	4,484,380
2023-05-11	613.40	620.60	613.20	620.00	563.03	10,028,710
2023-05-10	605.60	615.20	601.60	613.80	557.40	5,710,052
2023-05-09	607.20	610.40	603.00	604.60	549.04	6,196,172
2023-05-05	602.00	610.60	599.40	605.20	549.59	4,984,658
2023-05-04	612.00	616.20	592.60	598.40	543.41	11,571,170
2023-05-03	612.80	619.80	607.80	611.40	555.22	5,976,996
2023-05-02	626.80	634.00	610.60	610.60	554.49	8,101,357
2023-04-28	631.00	634.80	619.80	628.40	570.66	6,955,791
2023-04-27	642.80	642.80	626.80	630.20	572.29	8,414,412
2023-04-26	614.80	640.80	612.20	634.00	575.74	9,599,041
2023-04-25	625.40	626.60	613.60	620.60	563.57	11,356,950
2023-04-24	632.60	639.60	629.00	632.40	574.29	6,333,199
2023-04-21	641.00	646.00	636.40	638.60	579.92	8,149,620
2023-04-20	655.40	659.40	644.40	644.60	585.37	7,525,376
2023-04-19	649.40	654.00	645.00	652.20	592.27	5,593,200
2023-04-18	638.60	656.80	637.20	650.60	590.82	5,982,452
2023-04-17	651.40	656.71	635.80	642.00	583.01	7,404,280
2023-04-14	621.00	648.20	617.32	646.00	586.64	15,894,630
2023-04-13	617.60	620.00	613.40	618.60	561.76	7,147,002
2023-04-12	620.20	621.00	611.60	617.00	560.30	7,698,793
2023-04-11	621.00	624.40	614.80	618.40	561.58	3,779,586
2023-04-06	612.60	620.40	610.60	618.00	561.21	3,103,568
2023-04-05	615.40	619.00	608.40	615.00	558.49	6,682,954
2023-04-04	635.20	636.40	613.18	613.20	556.85	5,577,131
2023-04-03	616.20	630.60	607.00	623.00	565.75	6,177,065
2023-03-31	609.20	620.20	607.20	614.20	557.76	16,368,000
2023-03-30	607.00	618.00	599.00	614.80	558.31	13,103,410
2023-03-29	598.20	606.31	598.20	603.40	547.95	6,969,336

← NewerPage 15 of 22 · 1,266 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.