Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	585.80	591.80	568.60	573.60	513.22	11,108,690
2022-10-05	576.60	586.80	569.60	582.60	521.27	10,132,190
2022-10-04	569.20	590.20	567.60	588.00	526.10	15,078,220
2022-10-03	557.80	568.00	549.20	564.40	504.99	9,560,726
2022-09-30	558.00	571.40	557.40	566.80	507.14	14,744,670
2022-09-29	565.00	570.60	551.40	556.80	498.19	12,089,240
2022-09-28	579.80	582.20	553.60	566.20	506.60	17,499,439
2022-09-27	586.80	600.20	583.80	587.00	525.21	9,096,141
2022-09-26	575.40	584.40	562.20	581.60	520.38	10,315,740
2022-09-23	598.00	598.60	574.80	577.60	516.80	11,021,370
2022-09-22	595.20	609.40	591.60	598.00	535.05	12,205,330
2022-09-21	604.60	610.97	594.20	598.60	535.59	8,482,315
2022-09-20	603.60	616.40	598.60	602.80	539.35	10,355,310
2022-09-16	609.60	614.00	601.00	602.20	538.81	13,884,290
2022-09-15	613.00	618.80	609.00	609.20	545.07	8,335,274
2022-09-14	612.80	618.05	605.20	612.40	547.94	7,486,757
2022-09-13	625.40	626.00	610.30	612.20	547.76	9,064,767
2022-09-12	616.60	629.00	615.80	627.20	561.18	6,504,630
2022-09-09	595.20	617.80	595.20	614.20	549.55	8,246,387
2022-09-08	581.40	596.40	578.20	592.80	530.40	6,416,476
2022-09-07	592.00	593.00	575.80	576.80	516.08	9,017,137
2022-09-06	600.00	608.82	597.80	602.60	539.17	6,320,391
2022-09-05	594.80	601.00	591.80	600.00	536.84	5,768,008
2022-09-02	587.80	605.20	584.40	602.60	539.17	8,280,504
2022-09-01	593.60	598.20	582.40	583.40	521.99	9,458,763
2022-08-31	597.20	600.80	591.00	598.20	535.23	13,588,190
2022-08-30	587.80	610.80	587.80	594.00	531.47	7,314,112
2022-08-26	595.60	603.40	589.60	589.60	527.54	5,497,705
2022-08-25	592.80	595.00	585.60	592.00	529.68	5,025,857
2022-08-24	587.80	593.00	580.40	584.80	523.24	5,658,304
2022-08-23	597.20	597.20	585.80	592.60	530.22	6,578,533
2022-08-22	582.80	594.80	582.00	591.20	528.97	8,280,167
2022-08-19	594.40	597.20	582.60	582.80	521.45	7,296,292
2022-08-18	591.80	601.60	586.60	595.40	532.73	6,416,427
2022-08-17	602.40	607.60	589.80	593.00	530.58	6,988,430
2022-08-16	598.00	610.00	597.80	603.00	539.53	6,484,934
2022-08-15	604.40	605.80	594.80	597.60	534.69	5,046,232
2022-08-12	600.60	610.00	599.40	606.20	542.39	5,229,522
2022-08-11	604.60	606.20	597.00	599.40	536.30	8,734,518
2022-08-10	612.40	620.24	601.60	603.20	536.42	12,553,780
2022-08-09	607.60	623.80	606.00	612.20	544.42	6,388,616
2022-08-08	611.60	618.00	603.20	607.20	539.97	6,621,529
2022-08-05	601.60	610.90	598.40	608.00	540.68	5,600,220
2022-08-04	596.40	608.40	596.40	602.60	535.88	7,985,376
2022-08-03	578.00	597.60	577.00	597.60	531.44	9,827,710
2022-08-02	561.00	584.20	561.00	583.00	518.45	9,115,255
2022-08-01	573.80	582.80	568.20	568.20	505.29	5,332,922
2022-07-29	581.40	591.80	562.40	564.20	501.73	13,924,870
2022-07-28	587.00	593.00	564.90	566.80	504.05	5,185,104
2022-07-27	582.40	589.00	578.60	587.00	522.01	11,279,520
2022-07-26	588.80	594.40	575.20	579.40	515.25	5,175,427
2022-07-25	574.00	592.80	573.00	591.00	525.57	5,705,477
2022-07-22	580.60	585.60	571.80	572.80	509.38	4,414,015
2022-07-21	579.20	592.20	575.40	587.20	522.19	3,943,848
2022-07-20	583.00	590.20	573.80	584.80	520.05	8,405,676
2022-07-19	557.20	586.60	557.20	583.80	519.16	5,657,612
2022-07-18	561.80	570.60	559.00	566.00	503.33	3,648,267
2022-07-15	551.80	557.00	542.00	554.40	493.02	6,974,797
2022-07-14	574.40	576.60	543.20	544.00	483.77	7,181,722
2022-07-13	580.00	582.60	571.80	577.00	513.12	6,462,479

← NewerPage 18 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.