Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← STAN.LSE stock page

Standard Chartered PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,163.002,165.002,117.002,129.002,114.423,247,583
2026-07-222,101.002,166.002,101.002,155.002,140.242,554,371
2026-07-212,082.002,118.502,076.002,107.002,092.573,937,733
2026-07-202,092.002,113.002,075.002,080.002,065.754,356,722
2026-07-172,105.002,117.002,059.702,103.002,088.604,146,434
2026-07-162,144.002,148.002,108.002,129.002,114.425,551,342
2026-07-152,145.002,160.002,114.002,135.002,120.385,623,881
2026-07-142,092.002,140.002,070.002,135.002,120.388,623,579
2026-07-132,109.002,122.002,089.002,100.002,085.624,136,531
2026-07-102,108.002,132.002,097.002,125.002,110.454,580,566
2026-07-092,070.002,112.002,067.002,105.002,090.587,235,783
2026-07-082,115.002,119.002,031.002,036.002,022.065,741,189
2026-07-072,156.002,160.002,121.002,126.002,111.442,915,001
2026-07-062,123.002,150.002,114.002,150.002,135.272,780,977
2026-07-032,104.002,122.002,088.002,122.002,107.472,055,953
2026-07-022,066.002,098.002,044.002,090.002,075.692,906,018
2026-07-012,046.002,074.002,026.002,074.002,059.806,258,994
2026-06-302,053.002,066.002,031.002,041.002,027.023,606,465
2026-06-292,033.002,054.002,026.002,040.002,026.033,988,907
2026-06-262,031.002,055.002,016.002,036.002,022.063,833,469
2026-06-252,041.002,064.002,028.002,063.002,048.877,483,555
2026-06-242,075.002,278.002,033.002,033.002,019.0810,754,907
2026-06-232,054.002,098.002,053.002,071.002,056.8214,132,504
2026-06-222,050.002,099.002,047.002,071.002,056.8213,009,656
2026-06-192,039.002,060.002,035.002,044.002,030.0010,335,840
2026-06-182,038.002,058.002,015.002,058.002,043.904,697,434
2026-06-172,000.002,045.001,999.502,037.002,023.054,419,408
2026-06-161,970.002,004.001,964.501,997.001,983.323,818,568
2026-06-151,978.001,982.111,955.501,970.001,956.512,609,782
2026-06-121,905.501,936.501,886.001,928.001,914.807,331,485
2026-06-111,809.001,863.001,807.001,852.001,839.326,915,359
2026-06-101,803.502,029.001,764.501,791.001,778.737,579,190
2026-06-091,917.501,944.001,811.001,811.001,798.6011,097,770
2026-06-081,905.002,059.001,904.501,933.001,919.764,896,780
2026-06-051,937.001,958.501,901.001,933.001,919.766,195,051
2026-06-042,007.002,025.001,858.431,955.501,942.1111,026,620
2026-06-032,063.002,073.002,012.002,012.001,998.229,124,503
2026-06-022,022.002,072.002,021.002,063.002,048.8713,985,770
2026-06-011,992.502,018.001,982.002,009.001,995.2410,992,040
2026-05-291,963.502,001.001,953.251,993.501,979.8524,365,650
2026-05-281,950.001,981.001,944.501,963.001,949.5615,015,540
2026-05-271,978.002,012.521,963.501,987.501,973.895,806,498
2026-05-261,955.001,990.001,954.001,978.501,964.9511,655,600
2026-05-221,943.001,954.001,928.001,946.001,932.673,095,721
2026-05-211,920.001,954.501,908.001,936.501,923.2411,418,820
2026-05-201,874.501,935.501,868.001,927.501,914.308,274,254
2026-05-191,915.501,921.501,873.001,879.001,866.1326,699,750
2026-05-181,872.001,922.501,869.001,921.501,908.345,347,531
2026-05-151,883.001,899.501,865.001,888.501,875.575,150,486
2026-05-141,885.001,912.001,874.501,912.001,898.905,290,777
2026-05-131,869.501,885.501,854.501,885.501,872.593,924,897
2026-05-121,843.501,846.001,805.501,837.001,824.425,070,457
2026-05-111,894.501,913.501,866.001,866.001,853.2211,161,150
2026-05-081,868.001,896.001,864.001,888.201,875.274,868,368
2026-05-071,911.601,917.401,887.001,887.001,874.085,144,882
2026-05-061,875.001,938.201,865.351,906.001,892.955,958,517
2026-05-051,862.001,862.001,794.801,819.401,806.946,613,167
2026-05-011,853.001,888.801,833.601,877.001,864.143,788,451
2026-04-301,848.401,875.401,797.401,862.801,850.048,975,445
2026-04-291,771.001,803.601,771.001,790.001,777.748,470,040
← NewerPage 2 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.1515 GBP
2026-03-190.3668 GBP
2025-08-070.0918 GBP
2025-03-270.2160 GBP
2024-08-080.0708 GBP
2024-03-070.1677 GBP
2023-08-100.0491 GBP
2023-02-230.1125 GBP
2022-08-110.0368 GBP
2022-02-240.0689 GBP
2021-08-120.0221 GBP
2021-03-040.0647 GBP
2019-08-080.0568 GBP
2019-03-070.1157 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.