Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	606.00	608.20	592.69	594.20	539.60	14,144,750
2023-03-27	603.60	606.40	587.00	592.40	537.96	7,770,428
2023-03-24	630.40	631.60	589.80	591.80	537.42	10,275,010
2023-03-23	648.20	649.23	630.80	632.40	574.29	10,976,080
2023-03-22	644.00	661.80	638.60	652.00	592.09	9,475,718
2023-03-21	623.80	652.00	618.00	643.60	584.46	10,636,070
2023-03-20	610.20	619.00	578.80	615.00	558.49	15,360,260
2023-03-17	652.80	659.00	625.40	634.00	575.74	14,311,010
2023-03-16	657.40	661.40	636.80	650.40	590.63	18,419,721
2023-03-15	699.40	703.60	633.20	643.20	584.10	11,660,700
2023-03-14	683.00	696.80	669.20	696.80	632.77	16,406,760
2023-03-13	744.80	744.80	677.20	688.80	625.51	18,091,480
2023-03-10	749.00	749.80	733.20	739.80	671.82	13,218,820
2023-03-09	787.40	788.50	774.20	775.00	703.79	7,865,047
2023-03-08	783.00	793.60	779.60	787.40	715.05	9,458,803
2023-03-07	789.40	791.60	783.20	787.00	714.68	6,517,737
2023-03-06	790.40	792.00	784.40	790.80	718.13	7,598,724
2023-03-03	787.60	792.20	783.60	789.00	716.50	7,394,601
2023-03-02	783.40	790.00	776.20	787.80	715.41	5,507,414
2023-03-01	787.20	794.60	780.80	789.80	717.23	6,600,601
2023-02-28	783.20	799.40	777.00	784.20	712.14	15,622,060
2023-02-27	775.00	795.60	769.80	787.60	715.23	5,811,022
2023-02-24	760.40	779.00	760.40	771.20	700.33	10,415,800
2023-02-23	754.60	764.80	740.20	763.00	692.89	7,947,807
2023-02-22	762.60	768.00	754.20	763.80	683.40	6,254,982
2023-02-21	768.20	780.80	751.00	771.80	690.56	8,420,593
2023-02-20	760.00	771.40	760.00	768.60	687.69	26,390,211
2023-02-17	757.00	775.00	754.20	765.20	684.65	20,267,391
2023-02-16	736.00	761.00	733.40	759.20	679.28	8,050,397
2023-02-15	715.20	730.80	711.90	729.20	652.44	4,524,650
2023-02-14	727.00	730.40	719.20	721.60	645.64	6,802,291
2023-02-13	728.80	736.80	726.00	729.80	652.98	3,306,049
2023-02-10	720.00	740.60	714.00	729.40	652.62	13,174,840
2023-02-09	686.40	772.55	686.11	767.60	686.80	20,178,410
2023-02-08	686.40	692.80	677.40	688.80	616.29	4,161,430
2023-02-07	675.00	684.60	671.80	682.60	610.75	6,428,716
2023-02-06	674.20	675.40	666.80	671.40	600.73	7,577,672
2023-02-03	672.00	677.80	666.00	676.00	604.84	5,269,136
2023-02-02	678.20	680.20	666.40	669.60	599.12	6,850,756
2023-02-01	690.20	698.60	677.80	687.40	615.04	12,676,380
2023-01-31	687.00	691.60	673.20	679.20	607.70	8,548,927
2023-01-30	699.00	702.20	688.00	688.00	615.58	8,878,039
2023-01-27	711.40	716.80	709.60	712.60	637.59	5,370,775
2023-01-26	705.40	719.40	701.80	719.40	643.67	4,809,635
2023-01-25	711.20	715.40	698.40	702.00	628.10	3,698,054
2023-01-24	708.00	712.40	700.40	712.40	637.41	6,723,810
2023-01-23	696.40	706.40	696.40	703.80	629.72	3,508,764
2023-01-20	703.60	706.40	696.00	700.00	626.32	4,091,673
2023-01-19	695.00	701.00	692.00	695.40	622.20	4,666,569
2023-01-18	701.60	706.40	699.60	701.60	627.75	3,757,474
2023-01-17	700.80	705.60	698.40	701.60	627.75	4,995,189
2023-01-16	708.60	710.00	700.40	701.80	627.93	4,025,817
2023-01-13	701.20	709.60	698.80	708.00	633.47	5,329,009
2023-01-12	690.80	705.60	684.00	699.40	625.78	8,043,342
2023-01-11	686.00	693.00	684.80	687.40	615.04	6,207,963
2023-01-10	683.60	687.80	682.00	687.80	615.40	8,998,712
2023-01-09	688.60	693.20	685.40	685.40	613.25	6,653,442
2023-01-06	688.80	699.80	685.80	697.80	624.35	13,560,420
2023-01-05	656.40	797.40	654.20	705.20	630.97	18,327,391
2023-01-04	640.40	662.20	639.80	660.40	590.88	6,414,616

← NewerPage 16 of 22 · 1,262 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.