Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,831.50 | 1,906.00 | 1,829.00 | 1,906.00 | 1,850.36 | 2,411,331 |
| 2026-01-30 | 1,854.50 | 1,875.00 | 1,846.50 | 1,862.00 | 1,807.65 | 3,988,609 |
| 2026-01-29 | 1,862.50 | 1,869.00 | 1,825.00 | 1,838.50 | 1,784.83 | 2,698,499 |
| 2026-01-28 | 1,863.00 | 1,864.68 | 1,833.00 | 1,841.50 | 1,787.74 | 2,725,648 |
| 2026-01-27 | 1,849.50 | 1,862.00 | 1,840.00 | 1,854.00 | 1,799.88 | 4,390,740 |
| 2026-01-26 | 1,829.00 | 1,841.50 | 1,824.00 | 1,833.50 | 1,779.98 | 2,873,180 |
| 2026-01-23 | 1,853.00 | 1,865.00 | 1,829.00 | 1,829.00 | 1,775.61 | 2,079,379 |
| 2026-01-22 | 1,854.00 | 1,874.00 | 1,853.50 | 1,854.50 | 1,800.36 | 3,739,338 |
| 2026-01-21 | 1,830.50 | 1,841.80 | 1,808.00 | 1,833.50 | 1,779.98 | 2,133,095 |
| 2026-01-20 | 1,852.50 | 1,854.00 | 1,827.80 | 1,838.00 | 1,784.35 | 4,629,392 |
| 2026-01-19 | 1,859.50 | 1,878.65 | 1,850.00 | 1,873.00 | 1,818.32 | 1,913,935 |
| 2026-01-16 | 1,849.00 | 1,878.50 | 1,848.00 | 1,878.50 | 1,823.66 | 5,505,458 |
| 2026-01-15 | 1,850.00 | 1,865.15 | 1,846.50 | 1,850.50 | 1,796.48 | 2,876,516 |
| 2026-01-14 | 1,826.00 | 1,850.00 | 1,823.00 | 1,836.50 | 1,782.89 | 6,474,280 |
| 2026-01-13 | 1,825.00 | 1,835.00 | 1,816.50 | 1,832.00 | 1,778.52 | 3,487,846 |
| 2026-01-12 | 1,775.50 | 1,826.00 | 1,762.00 | 1,824.00 | 1,770.75 | 2,542,567 |
| 2026-01-09 | 1,817.50 | 1,818.00 | 1,787.00 | 1,794.50 | 1,742.12 | 2,915,423 |
| 2026-01-08 | 1,791.00 | 1,814.00 | 1,781.50 | 1,806.50 | 1,753.77 | 12,483,830 |
| 2026-01-07 | 1,830.50 | 1,834.50 | 1,790.00 | 1,790.00 | 1,737.75 | 5,053,237 |
| 2026-01-06 | 1,867.00 | 1,873.00 | 1,836.50 | 1,836.50 | 1,782.89 | 3,213,230 |
| 2026-01-05 | 1,859.50 | 1,875.50 | 1,847.00 | 1,855.50 | 1,801.33 | 3,206,863 |
| 2026-01-02 | 1,825.00 | 1,855.50 | 1,824.50 | 1,844.00 | 1,790.17 | 2,361,834 |
| 2025-12-31 | 1,829.50 | 1,832.50 | 1,821.50 | 1,822.00 | 1,768.81 | 946,493 |
| 2025-12-30 | 1,798.50 | 1,835.00 | 1,797.50 | 1,826.00 | 1,772.70 | 2,773,329 |
| 2025-12-29 | 1,795.50 | 1,814.00 | 1,795.50 | 1,805.00 | 1,752.31 | 3,016,527 |
| 2025-12-24 | 1,800.50 | 1,812.50 | 1,798.50 | 1,805.50 | 1,752.79 | 798,119 |
| 2025-12-23 | 1,794.00 | 1,812.00 | 1,790.00 | 1,806.50 | 1,753.77 | 2,504,160 |
| 2025-12-22 | 1,800.00 | 1,803.50 | 1,780.00 | 1,794.50 | 1,742.12 | 3,805,930 |
| 2025-12-19 | 1,805.00 | 1,808.50 | 1,779.00 | 1,788.50 | 1,736.29 | 20,400,830 |
| 2025-12-18 | 1,765.00 | 1,779.50 | 1,750.50 | 1,773.50 | 1,721.73 | 4,583,599 |
| 2025-12-17 | 1,771.50 | 1,804.50 | 1,763.00 | 1,763.00 | 1,711.54 | 8,434,489 |
| 2025-12-16 | 1,751.50 | 1,764.50 | 1,742.50 | 1,754.00 | 1,702.80 | 5,036,560 |
| 2025-12-15 | 1,741.00 | 1,774.50 | 1,740.50 | 1,760.50 | 1,709.11 | 3,423,958 |
| 2025-12-12 | 1,746.50 | 1,767.00 | 1,726.00 | 1,727.00 | 1,676.59 | 3,560,913 |
| 2025-12-11 | 1,700.00 | 1,730.00 | 1,700.00 | 1,717.00 | 1,666.88 | 8,557,866 |
| 2025-12-10 | 1,696.00 | 1,705.50 | 1,679.00 | 1,703.50 | 1,653.77 | 4,684,285 |
| 2025-12-09 | 1,641.00 | 1,669.00 | 1,639.50 | 1,669.00 | 1,620.28 | 3,976,729 |
| 2025-12-08 | 1,621.50 | 1,656.00 | 1,621.00 | 1,656.00 | 1,607.66 | 5,423,898 |
| 2025-12-05 | 1,664.50 | 1,675.00 | 1,634.50 | 1,634.50 | 1,586.79 | 2,633,119 |
| 2025-12-04 | 1,670.00 | 1,670.00 | 1,648.00 | 1,662.00 | 1,613.48 | 2,562,438 |
| 2025-12-03 | 1,688.50 | 1,700.00 | 1,660.50 | 1,660.50 | 1,612.03 | 3,734,339 |
| 2025-12-02 | 1,682.00 | 1,709.50 | 1,679.00 | 1,700.50 | 1,650.86 | 5,239,735 |
| 2025-12-01 | 1,675.50 | 1,688.50 | 1,667.50 | 1,681.00 | 1,631.93 | 6,937,052 |
| 2025-11-28 | 1,650.00 | 1,683.00 | 1,650.00 | 1,673.50 | 1,624.65 | 6,568,545 |
| 2025-11-27 | 1,632.00 | 1,666.00 | 1,632.00 | 1,666.00 | 1,617.37 | 2,597,256 |
| 2025-11-26 | 1,594.00 | 1,654.75 | 1,593.50 | 1,645.00 | 1,596.98 | 9,008,239 |
| 2025-11-25 | 1,603.00 | 1,621.00 | 1,581.00 | 1,601.00 | 1,554.26 | 4,527,218 |
| 2025-11-24 | 1,586.50 | 1,616.50 | 1,580.00 | 1,606.50 | 1,559.60 | 11,586,650 |
| 2025-11-21 | 1,540.50 | 1,569.00 | 1,525.50 | 1,560.00 | 1,514.46 | 3,467,673 |
| 2025-11-20 | 1,582.50 | 1,591.00 | 1,570.00 | 1,575.00 | 1,529.02 | 2,657,486 |
| 2025-11-19 | 1,557.00 | 1,571.00 | 1,537.00 | 1,560.00 | 1,514.46 | 4,244,565 |
| 2025-11-18 | 1,566.00 | 1,572.50 | 1,535.10 | 1,562.50 | 1,516.89 | 4,151,728 |
| 2025-11-17 | 1,607.00 | 1,615.50 | 1,589.00 | 1,598.00 | 1,551.35 | 4,610,511 |
| 2025-11-14 | 1,624.00 | 1,627.00 | 1,586.50 | 1,613.00 | 1,565.91 | 2,758,089 |
| 2025-11-13 | 1,648.50 | 1,663.50 | 1,646.50 | 1,646.50 | 1,598.44 | 2,765,156 |
| 2025-11-12 | 1,645.00 | 1,649.50 | 1,633.00 | 1,642.00 | 1,594.07 | 3,296,618 |
| 2025-11-11 | 1,649.00 | 1,653.50 | 1,627.50 | 1,631.00 | 1,583.39 | 2,548,612 |
| 2025-11-10 | 1,624.00 | 1,635.50 | 1,615.00 | 1,634.00 | 1,586.30 | 2,765,712 |
| 2025-11-07 | 1,609.00 | 1,611.00 | 1,593.00 | 1,600.00 | 1,553.29 | 6,898,377 |
| 2025-11-06 | 1,601.50 | 1,612.50 | 1,597.00 | 1,609.00 | 1,562.03 | 8,186,643 |
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.