Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,595.00 | 1,599.50 | 1,582.00 | 1,584.00 | 1,537.76 | 4,300,717 |
| 2025-11-04 | 1,600.00 | 1,601.50 | 1,552.00 | 1,594.00 | 1,547.47 | 3,529,682 |
| 2025-11-03 | 1,582.00 | 1,596.00 | 1,569.00 | 1,581.00 | 1,534.85 | 3,353,846 |
| 2025-10-31 | 1,552.00 | 1,565.00 | 1,538.00 | 1,559.50 | 1,513.98 | 3,423,454 |
| 2025-10-30 | 1,545.00 | 1,581.00 | 1,529.50 | 1,571.00 | 1,525.14 | 5,675,882 |
| 2025-10-29 | 1,500.00 | 1,522.50 | 1,499.50 | 1,516.00 | 1,471.75 | 3,873,499 |
| 2025-10-28 | 1,484.00 | 1,500.00 | 1,479.00 | 1,500.00 | 1,456.21 | 2,933,336 |
| 2025-10-27 | 1,426.00 | 1,474.81 | 1,426.00 | 1,470.50 | 1,427.57 | 4,750,095 |
| 2025-10-24 | 1,404.50 | 1,425.00 | 1,400.50 | 1,425.00 | 1,383.40 | 14,393,270 |
| 2025-10-23 | 1,387.00 | 1,410.00 | 1,386.50 | 1,402.00 | 1,361.07 | 13,879,590 |
| 2025-10-22 | 1,383.50 | 1,411.00 | 1,383.50 | 1,396.50 | 1,355.73 | 10,310,840 |
| 2025-10-21 | 1,402.50 | 1,407.50 | 1,385.00 | 1,388.00 | 1,347.48 | 3,523,008 |
| 2025-10-20 | 1,405.00 | 1,413.00 | 1,356.00 | 1,390.00 | 1,349.42 | 7,647,275 |
| 2025-10-17 | 1,380.50 | 1,402.00 | 1,351.50 | 1,377.50 | 1,337.29 | 5,404,673 |
| 2025-10-16 | 1,430.50 | 1,443.50 | 1,423.00 | 1,428.00 | 1,386.31 | 3,568,919 |
| 2025-10-15 | 1,458.00 | 1,463.01 | 1,436.50 | 1,436.50 | 1,394.57 | 3,491,576 |
| 2025-10-14 | 1,431.00 | 1,441.50 | 1,418.50 | 1,441.50 | 1,399.42 | 2,523,174 |
| 2025-10-13 | 1,444.00 | 1,464.50 | 1,433.00 | 1,450.00 | 1,407.67 | 3,127,699 |
| 2025-10-10 | 1,442.50 | 1,476.50 | 1,442.50 | 1,456.00 | 1,413.50 | 11,201,770 |
| 2025-10-09 | 1,509.50 | 1,514.50 | 1,455.00 | 1,455.00 | 1,412.53 | 4,054,739 |
| 2025-10-08 | 1,449.50 | 1,487.50 | 1,449.50 | 1,479.50 | 1,436.31 | 5,894,714 |
| 2025-10-07 | 1,446.00 | 1,453.50 | 1,441.00 | 1,443.50 | 1,401.36 | 4,370,765 |
| 2025-10-06 | 1,470.00 | 1,470.67 | 1,438.35 | 1,448.50 | 1,406.22 | 2,124,783 |
| 2025-10-03 | 1,455.50 | 1,479.50 | 1,455.50 | 1,467.00 | 1,424.18 | 2,670,116 |
| 2025-10-02 | 1,475.00 | 1,479.50 | 1,439.70 | 1,442.50 | 1,400.39 | 3,433,711 |
| 2025-10-01 | 1,433.00 | 1,472.00 | 1,433.00 | 1,467.00 | 1,424.18 | 3,743,888 |
| 2025-09-30 | 1,433.00 | 1,446.00 | 1,422.50 | 1,435.50 | 1,393.60 | 5,664,482 |
| 2025-09-29 | 1,443.00 | 1,461.50 | 1,436.50 | 1,441.50 | 1,399.42 | 3,724,608 |
| 2025-09-26 | 1,417.00 | 1,450.50 | 1,411.50 | 1,449.00 | 1,406.70 | 3,550,030 |
| 2025-09-25 | 1,435.00 | 1,440.50 | 1,418.50 | 1,425.50 | 1,383.89 | 2,652,733 |
| 2025-09-24 | 1,454.00 | 1,465.25 | 1,426.50 | 1,452.50 | 1,410.10 | 5,096,102 |
| 2025-09-23 | 1,447.00 | 1,454.50 | 1,432.00 | 1,454.50 | 1,412.04 | 12,291,380 |
| 2025-09-22 | 1,436.50 | 1,444.00 | 1,427.00 | 1,443.00 | 1,400.88 | 2,237,245 |
| 2025-09-19 | 1,426.50 | 1,437.50 | 1,416.00 | 1,432.00 | 1,390.20 | 9,754,419 |
| 2025-09-18 | 1,410.00 | 1,434.00 | 1,406.00 | 1,428.00 | 1,386.31 | 3,171,169 |
| 2025-09-17 | 1,407.00 | 1,426.00 | 1,396.50 | 1,415.50 | 1,374.18 | 3,513,273 |
| 2025-09-16 | 1,440.00 | 1,449.00 | 1,410.00 | 1,412.50 | 1,371.27 | 4,953,546 |
| 2025-09-15 | 1,422.00 | 1,450.00 | 1,422.00 | 1,446.00 | 1,403.79 | 3,054,436 |
| 2025-09-12 | 1,428.50 | 1,434.50 | 1,416.50 | 1,434.50 | 1,392.62 | 2,812,252 |
| 2025-09-11 | 1,420.00 | 1,436.19 | 1,409.50 | 1,423.50 | 1,381.95 | 3,291,518 |
| 2025-09-10 | 1,401.50 | 1,425.50 | 1,398.00 | 1,420.00 | 1,378.55 | 3,547,037 |
| 2025-09-09 | 1,392.00 | 1,407.50 | 1,382.00 | 1,401.50 | 1,360.59 | 2,622,083 |
| 2025-09-08 | 1,364.00 | 1,391.50 | 1,364.00 | 1,391.00 | 1,350.39 | 3,758,434 |
| 2025-09-05 | 1,377.50 | 1,387.00 | 1,357.50 | 1,366.00 | 1,326.12 | 2,958,932 |
| 2025-09-04 | 1,364.50 | 1,371.00 | 1,354.50 | 1,364.00 | 1,324.18 | 3,026,680 |
| 2025-09-03 | 1,361.00 | 1,367.50 | 1,356.00 | 1,360.00 | 1,320.30 | 3,197,638 |
| 2025-09-02 | 1,380.50 | 1,384.50 | 1,366.00 | 1,369.50 | 1,329.52 | 2,364,050 |
| 2025-09-01 | 1,370.00 | 1,381.50 | 1,363.50 | 1,377.00 | 1,336.80 | 3,160,937 |
| 2025-08-29 | 1,375.50 | 1,388.50 | 1,353.50 | 1,386.00 | 1,345.54 | 5,311,828 |
| 2025-08-28 | 1,376.00 | 1,386.50 | 1,369.00 | 1,375.00 | 1,334.86 | 3,615,970 |
| 2025-08-27 | 1,392.50 | 1,401.00 | 1,371.00 | 1,381.50 | 1,341.17 | 6,113,469 |
| 2025-08-26 | 1,392.00 | 1,403.00 | 1,371.00 | 1,393.00 | 1,352.34 | 9,093,003 |
| 2025-08-22 | 1,400.50 | 1,420.68 | 1,397.50 | 1,417.00 | 1,375.64 | 3,968,441 |
| 2025-08-21 | 1,362.50 | 1,365.50 | 1,354.00 | 1,360.00 | 1,320.30 | 2,630,662 |
| 2025-08-20 | 1,347.00 | 1,358.50 | 1,335.80 | 1,358.50 | 1,318.84 | 5,211,661 |
| 2025-08-19 | 1,339.00 | 1,354.50 | 1,338.50 | 1,343.50 | 1,304.28 | 4,515,538 |
| 2025-08-18 | 1,325.00 | 1,342.00 | 1,300.50 | 1,340.00 | 1,300.88 | 9,957,787 |
| 2025-08-15 | 1,394.00 | 1,400.50 | 1,285.00 | 1,305.50 | 1,267.39 | 11,242,270 |
| 2025-08-14 | 1,402.00 | 1,413.00 | 1,401.00 | 1,407.00 | 1,365.93 | 6,740,253 |
| 2025-08-13 | 1,429.00 | 1,433.00 | 1,399.00 | 1,406.00 | 1,364.96 | 4,196,950 |
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.