Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	580.00	582.60	571.80	577.00	513.12	6,462,479
2022-07-12	586.00	588.60	566.00	579.80	515.61	6,528,529
2022-07-11	576.00	589.36	569.60	585.20	520.41	5,638,831
2022-07-08	593.20	597.40	571.60	579.40	515.25	5,494,463
2022-07-07	591.80	604.80	591.80	597.00	530.90	7,859,258
2022-07-06	595.60	600.20	570.60	578.20	514.18	15,233,980
2022-07-05	615.00	620.60	590.00	592.00	526.46	12,834,960
2022-07-04	615.20	628.40	615.20	623.60	554.56	4,738,488
2022-07-01	611.80	623.00	611.00	613.00	545.13	6,964,927
2022-06-30	623.00	627.20	609.20	618.60	550.11	7,637,077
2022-06-29	616.40	641.00	615.80	638.60	567.90	8,454,380
2022-06-28	608.00	626.80	608.00	620.60	551.89	15,238,320
2022-06-27	590.20	607.00	589.80	605.80	538.73	6,807,977
2022-06-24	577.80	592.20	574.60	589.40	524.14	6,467,309
2022-06-23	593.00	593.20	575.40	576.40	512.58	8,952,188
2022-06-22	603.00	606.80	591.40	591.40	525.92	7,858,033
2022-06-21	604.00	621.60	603.40	615.40	547.26	9,420,118
2022-06-20	582.80	609.60	581.20	604.00	537.13	5,018,773
2022-06-17	589.20	600.00	580.80	583.20	518.63	18,153,580
2022-06-16	607.40	611.20	591.00	593.20	527.52	7,791,142
2022-06-15	605.00	619.20	602.00	610.80	543.17	7,540,620
2022-06-14	589.60	606.40	588.00	599.60	533.21	14,061,970
2022-06-13	583.00	586.40	575.40	579.40	515.25	7,757,541
2022-06-10	597.40	601.20	576.40	581.80	517.38	7,001,628
2022-06-09	609.60	613.00	595.20	596.80	530.72	7,362,913
2022-06-08	623.60	623.60	609.00	612.80	544.95	5,821,706
2022-06-07	622.60	626.40	619.60	622.60	553.67	6,158,888
2022-06-06	631.00	632.80	625.00	626.60	557.22	8,583,318
2022-06-01	636.00	640.20	631.80	632.80	562.74	5,051,361
2022-05-31	624.40	631.60	623.60	629.80	560.07	17,271,109
2022-05-30	629.80	634.20	625.20	626.60	557.22	4,081,537
2022-05-27	623.00	629.20	620.80	627.00	557.58	8,374,184
2022-05-26	616.00	626.40	612.00	623.80	554.73	6,085,751
2022-05-25	619.20	623.26	609.20	617.60	549.22	8,611,243
2022-05-24	593.00	621.20	592.26	615.60	547.44	7,875,565
2022-05-23	595.00	602.00	588.20	602.00	535.35	6,353,693
2022-05-20	592.00	592.20	582.00	586.60	521.65	10,993,530
2022-05-19	592.00	595.60	582.60	590.60	525.21	12,176,810
2022-05-18	592.00	598.79	587.80	596.40	530.37	8,100,540
2022-05-17	590.60	599.60	586.80	591.80	526.28	9,305,411
2022-05-16	575.00	588.40	572.80	587.60	522.54	8,634,587
2022-05-13	571.40	585.20	571.20	581.40	517.03	11,643,820
2022-05-12	552.40	566.10	551.50	565.00	502.45	18,179,699
2022-05-11	556.40	576.00	553.60	571.40	508.14	11,662,930
2022-05-10	559.00	567.40	554.40	554.40	493.02	10,062,270
2022-05-09	560.00	560.00	544.20	547.00	486.44	7,263,425
2022-05-06	566.60	568.60	559.40	560.00	498.00	13,054,150
2022-05-05	579.60	584.00	565.00	565.00	502.45	15,393,280
2022-05-04	570.40	575.80	565.80	568.80	505.82	6,010,073
2022-05-03	548.60	566.00	548.00	566.00	503.33	9,086,409
2022-04-29	544.20	555.40	534.00	551.80	490.71	12,340,950
2022-04-28	527.00	561.60	523.60	547.60	486.97	17,710,391
2022-04-27	485.10	490.10	478.60	479.70	426.59	9,932,663
2022-04-26	501.00	501.00	482.40	482.40	428.99	11,939,440
2022-04-25	502.20	508.61	494.40	497.30	442.24	11,559,460
2022-04-22	517.80	523.80	513.20	515.40	458.34	12,089,330
2022-04-21	516.00	527.00	514.20	524.20	466.16	9,739,253
2022-04-20	509.80	520.20	506.60	514.60	457.63	8,535,831
2022-04-19	509.20	516.20	503.20	508.40	452.11	15,558,490
2022-04-14	499.90	511.40	499.10	508.40	452.11	7,959,929

← NewerPage 19 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.