Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	513.40	517.60	508.00	514.20	451.79	5,577,805
2022-01-18	523.80	529.60	514.80	515.40	452.84	7,029,780
2022-01-17	530.40	535.40	526.20	527.00	463.03	6,332,125
2022-01-14	510.20	524.10	508.79	523.20	459.69	10,880,770
2022-01-13	497.60	511.60	496.12	511.40	449.33	6,874,088
2022-01-12	490.00	500.60	489.50	500.60	439.84	8,033,902
2022-01-11	491.60	494.10	488.80	492.80	432.98	4,559,366
2022-01-10	491.10	495.60	490.00	492.50	432.72	5,315,304
2022-01-07	476.90	488.00	476.90	487.00	427.89	5,642,818
2022-01-06	455.40	479.60	455.40	477.30	419.37	8,383,026
2022-01-05	461.60	465.70	460.20	460.20	404.34	4,738,466
2022-01-04	453.60	467.00	452.20	462.80	406.63	5,488,579
2021-12-31	443.70	448.40	443.60	448.40	393.97	1,471,367
2021-12-30	443.90	448.00	443.00	447.20	392.92	2,074,065
2021-12-29	444.40	448.10	442.20	447.00	392.74	5,858,799
2021-12-24	438.30	442.30	437.00	441.30	387.74	679,336
2021-12-23	435.00	442.00	434.20	440.50	387.03	3,782,423
2021-12-22	433.00	436.20	431.20	433.30	380.71	4,328,735
2021-12-21	431.70	435.00	427.90	435.00	382.20	5,014,711
2021-12-20	421.70	430.60	421.20	426.10	374.38	5,547,825
2021-12-17	427.00	439.30	427.00	431.90	379.48	14,564,390
2021-12-16	421.00	431.90	414.00	430.10	377.89	17,587,770
2021-12-15	419.60	421.80	414.00	414.00	363.75	4,913,006
2021-12-14	420.60	426.70	417.00	420.20	369.20	4,685,540
2021-12-13	427.50	427.80	417.50	417.80	367.09	4,821,296
2021-12-10	430.40	430.90	424.80	424.80	373.24	3,830,609
2021-12-09	433.80	434.50	429.00	430.40	378.16	4,829,298
2021-12-08	439.30	440.00	429.10	433.30	380.71	4,751,634
2021-12-07	437.00	442.90	435.90	438.90	385.63	5,795,694
2021-12-06	428.20	437.10	427.50	434.70	381.94	4,803,307
2021-12-03	432.60	435.50	423.10	425.90	374.20	6,918,617
2021-12-02	423.50	429.50	422.00	428.10	376.14	5,207,369
2021-12-01	420.60	431.70	420.60	429.60	377.46	6,210,119
2021-11-30	409.20	420.20	406.20	416.20	365.68	15,574,190
2021-11-29	421.10	424.30	412.40	414.20	363.92	9,113,889
2021-11-26	434.60	435.60	409.40	411.60	361.64	10,390,700
2021-11-25	453.70	454.10	449.10	451.70	396.87	2,687,637
2021-11-24	454.50	459.00	450.00	452.30	397.40	3,535,383
2021-11-23	449.70	460.50	449.70	455.70	400.39	4,161,875
2021-11-22	454.30	457.37	448.10	455.00	399.77	4,842,157
2021-11-19	462.50	463.90	445.60	451.50	396.70	6,259,671
2021-11-18	463.70	468.80	460.10	461.00	405.04	4,946,124
2021-11-17	468.90	471.60	462.70	466.60	409.96	3,639,269
2021-11-16	474.20	477.80	406.88	468.30	411.46	7,062,195
2021-11-15	457.70	474.70	457.70	474.50	416.91	8,165,496
2021-11-12	458.10	462.30	455.70	461.60	405.57	4,539,770
2021-11-11	454.80	459.80	453.60	457.90	402.32	3,210,296
2021-11-10	449.80	453.40	446.60	451.70	396.87	7,559,393
2021-11-09	449.60	450.60	446.00	448.40	393.97	5,693,310
2021-11-08	456.20	457.90	448.70	451.90	397.05	5,000,259
2021-11-05	448.20	461.40	445.90	458.50	402.85	5,808,747
2021-11-04	463.20	464.70	444.70	447.40	393.10	8,461,422
2021-11-03	465.20	468.96	458.60	461.50	405.48	15,193,740
2021-11-02	482.10	485.70	457.60	466.10	409.53	14,678,720
2021-11-01	494.30	510.20	494.30	505.80	444.41	8,615,349
2021-10-29	486.30	496.40	485.40	494.90	434.83	7,609,393
2021-10-28	491.70	494.00	484.70	488.50	429.21	4,602,477
2021-10-27	495.20	496.50	489.90	491.70	432.02	5,400,291
2021-10-26	488.40	495.50	488.40	495.50	435.36	4,853,515
2021-10-25	489.30	493.70	486.80	489.10	429.73	4,382,145

← NewerPage 21 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.