Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,148.00 | 1,163.00 | 1,138.00 | 1,156.00 | 1,114.75 | 6,707,634 |
| 2025-05-16 | 1,145.00 | 1,152.50 | 1,131.50 | 1,151.00 | 1,109.92 | 8,391,073 |
| 2025-05-15 | 1,138.00 | 1,157.00 | 1,133.50 | 1,149.00 | 1,108.00 | 4,468,180 |
| 2025-05-14 | 1,155.00 | 1,158.00 | 1,131.00 | 1,144.50 | 1,103.66 | 5,276,966 |
| 2025-05-13 | 1,164.50 | 1,174.00 | 1,152.00 | 1,155.50 | 1,114.26 | 6,331,145 |
| 2025-05-12 | 1,087.50 | 1,170.00 | 1,087.50 | 1,170.00 | 1,128.25 | 7,772,583 |
| 2025-05-09 | 1,067.00 | 1,081.60 | 1,066.50 | 1,067.50 | 1,029.40 | 4,702,394 |
| 2025-05-08 | 1,053.00 | 1,068.00 | 1,049.50 | 1,066.50 | 1,028.44 | 4,686,419 |
| 2025-05-07 | 1,048.50 | 1,065.00 | 1,038.50 | 1,046.00 | 1,008.67 | 10,156,280 |
| 2025-05-06 | 1,092.00 | 1,094.50 | 1,049.50 | 1,056.00 | 1,018.31 | 9,161,545 |
| 2025-05-02 | 1,130.00 | 1,133.02 | 1,075.50 | 1,096.50 | 1,057.37 | 17,547,020 |
| 2025-05-01 | 1,087.00 | 1,102.50 | 1,076.82 | 1,097.00 | 1,057.85 | 4,499,700 |
| 2025-04-30 | 1,096.50 | 1,098.00 | 1,061.00 | 1,076.00 | 1,037.60 | 10,308,900 |
| 2025-04-29 | 1,087.50 | 1,108.00 | 1,079.50 | 1,096.00 | 1,056.89 | 6,014,188 |
| 2025-04-28 | 1,074.00 | 1,088.00 | 1,068.00 | 1,070.00 | 1,031.81 | 6,715,979 |
| 2025-04-25 | 1,092.50 | 1,094.50 | 1,083.00 | 1,091.00 | 1,052.06 | 4,566,725 |
| 2025-04-24 | 1,083.00 | 1,088.50 | 1,071.00 | 1,083.00 | 1,044.35 | 4,737,843 |
| 2025-04-23 | 1,062.00 | 1,102.00 | 1,055.50 | 1,087.50 | 1,048.69 | 6,535,199 |
| 2025-04-22 | 1,020.00 | 1,024.50 | 1,007.00 | 1,022.50 | 986.01 | 5,189,041 |
| 2025-04-17 | 1,022.50 | 1,025.00 | 1,005.50 | 1,016.50 | 980.22 | 5,993,929 |
| 2025-04-16 | 1,012.50 | 1,024.50 | 999.80 | 1,018.50 | 982.15 | 8,333,334 |
| 2025-04-15 | 984.60 | 1,030.19 | 979.85 | 1,025.00 | 988.42 | 8,968,968 |
| 2025-04-14 | 967.80 | 991.00 | 956.00 | 989.40 | 954.09 | 5,614,551 |
| 2025-04-11 | 927.20 | 950.80 | 916.60 | 943.00 | 909.35 | 9,478,632 |
| 2025-04-10 | 966.00 | 972.60 | 918.20 | 918.80 | 886.01 | 9,087,095 |
| 2025-04-09 | 880.80 | 904.20 | 872.80 | 878.80 | 847.44 | 10,635,310 |
| 2025-04-08 | 925.00 | 949.80 | 914.80 | 922.80 | 889.87 | 12,118,710 |
| 2025-04-07 | 892.60 | 971.80 | 875.00 | 937.20 | 903.75 | 14,807,890 |
| 2025-04-04 | 964.20 | 972.20 | 912.32 | 958.80 | 924.58 | 12,411,770 |
| 2025-04-03 | 1,079.50 | 1,082.50 | 999.00 | 999.00 | 963.35 | 11,975,280 |
| 2025-04-02 | 1,142.00 | 1,152.50 | 1,132.50 | 1,152.50 | 1,111.37 | 5,086,262 |
| 2025-04-01 | 1,148.00 | 1,155.00 | 1,134.00 | 1,146.50 | 1,105.58 | 5,241,606 |
| 2025-03-31 | 1,137.50 | 1,141.00 | 1,117.50 | 1,139.50 | 1,098.83 | 7,173,912 |
| 2025-03-28 | 1,158.00 | 1,169.00 | 1,145.50 | 1,145.50 | 1,104.62 | 10,364,880 |
| 2025-03-27 | 1,169.00 | 1,171.00 | 1,145.00 | 1,161.50 | 1,120.05 | 6,871,513 |
| 2025-03-26 | 1,200.00 | 1,203.50 | 1,173.50 | 1,187.00 | 1,123.81 | 9,216,601 |
| 2025-03-25 | 1,178.50 | 1,199.50 | 1,174.50 | 1,198.00 | 1,134.22 | 10,459,920 |
| 2025-03-24 | 1,170.50 | 1,186.00 | 1,169.50 | 1,178.00 | 1,115.29 | 4,343,548 |
| 2025-03-21 | 1,161.50 | 1,177.00 | 1,152.50 | 1,158.50 | 1,096.83 | 13,982,610 |
| 2025-03-20 | 1,184.00 | 1,193.00 | 1,167.00 | 1,169.00 | 1,106.77 | 6,170,228 |
| 2025-03-19 | 1,195.50 | 1,200.00 | 1,166.90 | 1,194.50 | 1,130.91 | 8,557,885 |
| 2025-03-18 | 1,165.00 | 1,212.50 | 1,150.50 | 1,206.00 | 1,141.80 | 7,998,355 |
| 2025-03-17 | 1,177.00 | 1,183.00 | 1,159.00 | 1,163.50 | 1,101.56 | 6,902,974 |
| 2025-03-14 | 1,159.50 | 1,182.00 | 1,151.00 | 1,176.50 | 1,113.87 | 6,633,499 |
| 2025-03-13 | 1,152.00 | 1,177.12 | 1,148.00 | 1,158.00 | 1,096.35 | 7,724,527 |
| 2025-03-12 | 1,118.00 | 1,165.50 | 1,115.00 | 1,162.50 | 1,100.61 | 8,153,772 |
| 2025-03-11 | 1,158.50 | 1,160.10 | 1,124.50 | 1,130.50 | 1,070.32 | 10,793,470 |
| 2025-03-10 | 1,215.50 | 1,224.00 | 1,168.50 | 1,170.50 | 1,108.19 | 8,378,958 |
| 2025-03-07 | 1,223.50 | 1,232.00 | 1,215.00 | 1,215.00 | 1,150.32 | 7,629,477 |
| 2025-03-06 | 1,250.00 | 1,260.50 | 1,229.00 | 1,230.00 | 1,164.52 | 7,703,904 |
| 2025-03-05 | 1,267.00 | 1,272.50 | 1,242.50 | 1,242.50 | 1,176.35 | 7,389,684 |
| 2025-03-04 | 1,256.50 | 1,271.00 | 1,241.50 | 1,241.50 | 1,175.41 | 7,405,701 |
| 2025-03-03 | 1,264.00 | 1,281.00 | 1,259.50 | 1,268.50 | 1,200.97 | 10,712,940 |
| 2025-02-28 | 1,252.00 | 1,272.50 | 1,252.00 | 1,269.00 | 1,201.44 | 22,772,740 |
| 2025-02-27 | 1,236.50 | 1,264.50 | 1,236.50 | 1,264.50 | 1,197.18 | 9,543,964 |
| 2025-02-26 | 1,220.00 | 1,256.00 | 1,211.50 | 1,248.50 | 1,182.03 | 10,679,380 |
| 2025-02-25 | 1,176.00 | 1,211.50 | 1,174.50 | 1,201.00 | 1,137.06 | 9,683,581 |
| 2025-02-24 | 1,156.00 | 1,181.00 | 1,153.00 | 1,176.50 | 1,113.87 | 6,056,566 |
| 2025-02-21 | 1,170.00 | 1,205.50 | 1,167.00 | 1,183.00 | 1,120.02 | 9,638,429 |
| 2025-02-20 | 1,133.50 | 1,155.00 | 1,133.50 | 1,140.00 | 1,079.31 | 7,847,670 |
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.