Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	501.60	507.20	501.20	502.40	446.78	8,114,840
2022-04-12	509.00	513.80	499.60	501.40	445.89	11,426,530
2022-04-11	509.00	517.40	507.00	514.60	457.63	7,789,816
2022-04-08	504.20	513.20	503.00	509.20	452.82	7,020,907
2022-04-07	499.40	507.60	494.40	494.40	439.66	7,940,556
2022-04-06	510.60	510.60	493.80	497.60	442.51	9,026,068
2022-04-05	500.80	503.40	496.60	499.60	444.29	7,615,485
2022-04-04	509.60	510.60	496.70	501.20	445.71	8,910,629
2022-04-01	512.80	517.00	509.80	509.80	453.36	5,740,350
2022-03-31	512.80	517.60	508.00	510.20	453.71	8,339,148
2022-03-30	513.20	514.20	505.20	510.00	453.53	6,867,206
2022-03-29	509.40	518.60	505.80	513.20	456.38	9,858,812
2022-03-28	508.80	515.80	502.00	502.00	446.42	7,017,171
2022-03-25	503.00	508.60	496.70	504.60	448.73	3,848,575
2022-03-24	509.00	511.20	500.20	502.60	446.95	5,988,607
2022-03-23	516.00	518.80	508.60	512.00	455.31	9,473,762
2022-03-22	511.40	525.20	509.20	519.20	461.72	15,132,170
2022-03-21	503.60	510.80	501.60	506.00	449.98	7,129,567
2022-03-18	500.00	506.40	492.50	506.40	450.33	14,231,860
2022-03-17	505.20	511.40	496.90	501.00	445.53	9,573,319
2022-03-16	483.00	504.00	480.30	500.20	444.82	9,661,315
2022-03-15	480.20	481.10	465.70	471.50	419.30	11,894,670
2022-03-14	495.70	496.50	479.10	491.10	436.73	9,684,269
2022-03-11	490.40	501.60	483.40	487.60	433.61	10,223,510
2022-03-10	493.40	497.10	479.50	489.60	435.39	8,572,442
2022-03-09	481.40	493.10	466.32	493.10	438.51	10,016,140
2022-03-08	448.70	479.84	444.90	463.70	412.36	11,938,880
2022-03-07	459.60	460.15	431.30	450.40	400.53	11,614,910
2022-03-04	492.70	495.60	465.60	469.20	417.25	13,834,950
2022-03-03	523.20	525.40	497.70	498.00	442.86	13,446,770
2022-03-02	501.00	529.20	500.20	525.20	467.05	14,021,770
2022-03-01	533.00	544.80	508.20	508.20	451.93	10,408,570
2022-02-28	536.00	545.80	525.60	532.80	473.81	16,738,289
2022-02-25	525.60	562.20	514.80	559.60	497.64	16,112,970
2022-02-24	540.60	550.60	514.80	514.80	457.80	18,429,141
2022-02-23	583.00	587.00	573.40	575.00	505.21	7,668,640
2022-02-22	556.00	584.00	554.93	580.80	510.30	11,022,510
2022-02-21	581.60	590.00	572.00	572.00	502.57	9,428,273
2022-02-18	554.20	581.80	546.70	579.20	508.90	12,668,520
2022-02-17	528.60	558.00	520.70	558.00	490.27	13,508,270
2022-02-16	555.40	556.00	539.20	548.60	482.01	7,973,546
2022-02-15	541.80	554.60	536.60	552.00	485.00	5,814,564
2022-02-14	544.40	550.20	531.60	550.20	483.42	6,534,087
2022-02-11	558.80	563.00	554.80	558.00	490.27	7,615,308
2022-02-10	560.20	568.80	558.80	566.00	497.30	6,437,154
2022-02-09	572.00	572.23	558.40	563.00	494.66	9,785,002
2022-02-08	566.80	573.60	565.44	571.40	502.04	5,170,554
2022-02-07	558.40	568.40	550.94	568.40	499.41	10,513,940
2022-02-04	553.60	559.80	547.20	555.00	487.63	6,721,285
2022-02-03	552.20	564.40	548.20	554.80	487.46	6,409,393
2022-02-02	548.80	553.40	540.20	552.00	485.00	5,697,286
2022-02-01	540.00	545.63	537.60	545.40	479.20	3,992,927
2022-01-31	541.40	542.60	532.00	536.80	471.64	5,449,990
2022-01-28	539.00	542.04	529.20	534.20	469.36	10,772,240
2022-01-27	521.40	557.40	521.20	546.20	479.90	11,640,010
2022-01-26	519.00	529.80	519.00	524.00	460.40	5,795,958
2022-01-25	497.40	512.20	495.60	512.20	450.03	8,332,436
2022-01-24	509.80	513.62	485.60	487.90	428.68	7,953,102
2022-01-21	503.80	518.00	503.40	511.20	449.15	6,802,573
2022-01-20	512.40	520.03	507.04	511.80	449.68	4,903,462

← NewerPage 20 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.