Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	624.80	642.60	624.80	640.20	572.81	4,641,601
2022-12-30	628.00	629.60	622.40	622.40	556.88	2,506,663
2022-12-29	626.20	632.20	624.00	629.80	563.50	2,703,538
2022-12-28	632.00	632.80	627.80	629.20	562.97	3,458,610
2022-12-23	623.20	627.00	618.20	625.00	559.21	1,020,433
2022-12-22	623.60	631.80	621.40	625.00	559.21	3,471,945
2022-12-21	620.40	626.60	615.60	625.80	559.93	3,401,015
2022-12-20	613.00	623.80	612.00	621.20	555.81	4,425,474
2022-12-19	613.80	620.26	612.20	617.20	552.23	4,375,373
2022-12-16	605.60	618.60	605.60	616.80	551.87	22,984,500
2022-12-15	599.20	605.20	597.20	604.60	540.96	7,370,534
2022-12-14	608.20	609.40	604.80	606.60	542.75	4,682,786
2022-12-13	603.80	614.60	602.80	608.00	544.00	9,140,959
2022-12-12	598.00	603.00	596.20	603.00	539.53	5,489,321
2022-12-09	593.40	599.00	590.40	599.00	535.95	4,870,771
2022-12-08	585.20	593.17	585.00	591.40	529.15	7,810,789
2022-12-07	588.20	590.80	581.40	584.20	522.70	5,878,092
2022-12-06	588.40	598.24	587.80	591.80	529.50	5,965,322
2022-12-05	589.80	599.80	588.40	592.20	529.86	4,093,472
2022-12-02	586.20	597.00	582.20	592.60	530.22	6,213,986
2022-12-01	612.80	613.50	589.80	594.80	532.19	5,354,014
2022-11-30	611.40	618.00	608.20	617.40	552.41	16,910,600
2022-11-29	581.20	609.00	580.60	609.00	544.89	15,214,700
2022-11-28	581.00	590.00	577.40	579.80	518.77	4,762,784
2022-11-25	589.00	592.20	585.60	590.00	527.89	6,629,783
2022-11-24	589.60	591.20	584.00	589.40	527.36	3,142,889
2022-11-23	585.80	588.20	582.00	587.00	525.21	5,716,392
2022-11-22	581.80	590.40	581.20	585.60	523.96	3,423,308
2022-11-21	582.60	584.40	577.60	580.40	519.30	3,193,137
2022-11-18	583.60	588.20	580.20	581.60	520.38	4,855,952
2022-11-17	575.00	586.00	570.00	584.80	523.24	5,013,516
2022-11-16	574.60	579.20	573.40	573.60	513.22	7,905,537
2022-11-15	576.80	584.80	572.40	576.80	516.08	6,190,650
2022-11-14	566.20	580.60	564.20	577.20	516.44	5,295,965
2022-11-11	560.60	572.80	557.00	565.60	506.06	5,764,964
2022-11-10	561.60	568.20	557.60	562.80	503.56	5,289,275
2022-11-09	560.20	565.00	558.20	563.40	504.09	3,645,458
2022-11-08	554.80	563.20	553.30	562.00	502.84	5,532,525
2022-11-07	551.40	562.60	548.60	558.00	499.26	6,314,658
2022-11-04	545.20	564.20	538.80	554.60	496.22	6,312,361
2022-11-03	526.00	536.00	522.54	533.40	477.25	6,329,180
2022-11-02	530.20	531.20	521.80	526.60	471.17	6,360,326
2022-11-01	529.40	533.40	525.80	528.20	472.60	10,276,550
2022-10-31	519.00	525.80	516.80	520.20	465.44	5,908,948
2022-10-28	523.00	525.60	515.60	519.60	464.90	5,540,784
2022-10-27	529.80	540.40	523.40	535.80	479.40	6,816,661
2022-10-26	565.40	567.40	521.20	526.00	470.63	13,824,780
2022-10-25	554.20	555.40	534.70	554.40	496.04	6,423,675
2022-10-24	553.00	563.80	551.40	561.60	502.48	7,481,180
2022-10-21	559.00	567.00	552.40	567.00	507.32	5,729,599
2022-10-20	557.40	566.20	554.80	559.00	500.16	2,995,814
2022-10-19	558.40	564.40	555.40	560.20	501.23	3,454,805
2022-10-18	560.80	569.80	558.20	558.40	499.62	3,250,976
2022-10-17	548.00	564.80	546.00	555.40	496.94	3,367,609
2022-10-14	555.40	557.80	538.40	541.60	484.59	5,954,230
2022-10-13	537.00	552.80	530.20	551.40	493.36	5,252,470
2022-10-12	549.80	550.60	532.80	538.60	481.90	6,833,685
2022-10-11	568.40	568.40	543.60	547.60	489.96	8,398,359
2022-10-10	573.20	580.00	569.80	569.80	509.82	3,500,745
2022-10-07	575.40	581.80	570.20	577.00	516.26	6,736,503

← NewerPage 17 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.