Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,128.00 | 1,145.00 | 1,127.00 | 1,140.00 | 1,079.31 | 5,343,379 |
| 2025-02-18 | 1,124.00 | 1,142.50 | 1,122.96 | 1,138.50 | 1,077.89 | 4,022,455 |
| 2025-02-17 | 1,122.00 | 1,138.27 | 1,118.00 | 1,125.00 | 1,065.11 | 2,982,674 |
| 2025-02-14 | 1,105.00 | 1,124.00 | 1,103.00 | 1,123.00 | 1,063.21 | 4,153,387 |
| 2025-02-13 | 1,118.50 | 1,122.00 | 1,106.50 | 1,116.00 | 1,056.59 | 5,455,692 |
| 2025-02-12 | 1,122.50 | 1,131.50 | 1,116.00 | 1,126.00 | 1,066.06 | 2,817,718 |
| 2025-02-11 | 1,104.50 | 1,125.00 | 1,102.50 | 1,125.00 | 1,065.11 | 4,400,082 |
| 2025-02-10 | 1,105.00 | 1,111.50 | 1,104.00 | 1,104.00 | 1,045.23 | 3,798,069 |
| 2025-02-07 | 1,105.00 | 1,111.74 | 1,103.00 | 1,110.00 | 1,050.91 | 2,844,758 |
| 2025-02-06 | 1,074.50 | 1,111.50 | 1,073.00 | 1,110.00 | 1,050.91 | 3,702,711 |
| 2025-02-05 | 1,064.00 | 1,074.00 | 1,059.50 | 1,074.00 | 1,016.82 | 2,538,695 |
| 2025-02-04 | 1,070.00 | 1,076.00 | 1,058.50 | 1,068.50 | 1,011.62 | 3,071,918 |
| 2025-02-03 | 1,069.50 | 1,074.50 | 1,057.50 | 1,063.00 | 1,006.41 | 3,152,217 |
| 2025-01-31 | 1,088.00 | 1,097.00 | 1,082.50 | 1,092.00 | 1,033.87 | 6,571,765 |
| 2025-01-30 | 1,079.00 | 1,088.00 | 1,071.00 | 1,086.00 | 1,028.18 | 3,927,776 |
| 2025-01-29 | 1,062.00 | 1,083.50 | 1,056.00 | 1,082.00 | 1,024.40 | 10,459,910 |
| 2025-01-28 | 1,061.50 | 1,064.50 | 1,050.00 | 1,060.00 | 1,003.57 | 4,814,971 |
| 2025-01-27 | 1,060.00 | 1,075.00 | 1,059.00 | 1,066.00 | 1,009.25 | 3,263,953 |
| 2025-01-24 | 1,082.00 | 1,083.00 | 1,066.50 | 1,076.50 | 1,019.19 | 3,620,661 |
| 2025-01-23 | 1,069.00 | 1,084.00 | 1,065.00 | 1,083.50 | 1,025.82 | 5,497,385 |
| 2025-01-22 | 1,080.00 | 1,082.50 | 1,061.50 | 1,065.00 | 1,008.30 | 5,632,351 |
| 2025-01-21 | 1,077.50 | 1,080.00 | 1,071.75 | 1,079.50 | 1,022.03 | 4,744,092 |
| 2025-01-20 | 1,078.00 | 1,083.00 | 1,075.00 | 1,078.50 | 1,021.08 | 2,366,044 |
| 2025-01-17 | 1,079.00 | 1,082.00 | 1,067.50 | 1,076.50 | 1,019.19 | 4,314,203 |
| 2025-01-16 | 1,059.50 | 1,075.50 | 1,059.00 | 1,067.00 | 1,010.20 | 4,563,085 |
| 2025-01-15 | 1,030.00 | 1,061.00 | 1,027.00 | 1,056.50 | 1,000.26 | 6,441,412 |
| 2025-01-14 | 1,030.00 | 1,035.50 | 1,015.50 | 1,022.50 | 968.07 | 4,886,621 |
| 2025-01-13 | 1,025.00 | 1,031.00 | 1,001.50 | 1,015.00 | 960.96 | 5,841,953 |
| 2025-01-10 | 1,014.50 | 1,031.50 | 1,002.00 | 1,025.00 | 970.43 | 4,132,724 |
| 2025-01-09 | 1,002.50 | 1,017.00 | 1,000.00 | 1,014.00 | 960.02 | 5,498,352 |
| 2025-01-08 | 986.60 | 1,007.50 | 979.60 | 1,007.50 | 953.86 | 6,891,787 |
| 2025-01-07 | 997.00 | 999.80 | 978.20 | 987.00 | 934.46 | 6,595,453 |
| 2025-01-06 | 996.60 | 1,008.28 | 994.00 | 1,004.00 | 950.55 | 6,197,963 |
| 2025-01-03 | 982.20 | 999.80 | 979.60 | 989.00 | 936.35 | 2,561,488 |
| 2025-01-02 | 987.00 | 990.20 | 967.40 | 985.00 | 932.56 | 6,053,078 |
| 2024-12-31 | 981.00 | 994.60 | 977.00 | 988.60 | 935.97 | 1,136,014 |
| 2024-12-30 | 974.40 | 988.00 | 970.20 | 984.80 | 932.37 | 2,460,655 |
| 2024-12-27 | 986.00 | 997.60 | 977.60 | 982.60 | 930.29 | 2,446,047 |
| 2024-12-24 | 983.00 | 996.40 | 983.00 | 990.80 | 938.05 | 1,909,723 |
| 2024-12-23 | 973.80 | 987.20 | 971.40 | 980.80 | 928.59 | 5,095,476 |
| 2024-12-20 | 977.40 | 978.26 | 961.20 | 972.00 | 920.25 | 17,147,510 |
| 2024-12-19 | 986.00 | 992.00 | 978.60 | 983.60 | 931.24 | 5,082,671 |
| 2024-12-18 | 996.40 | 1,005.64 | 991.00 | 1,000.50 | 947.24 | 5,911,543 |
| 2024-12-17 | 986.80 | 1,004.50 | 986.80 | 990.00 | 937.30 | 6,195,605 |
| 2024-12-16 | 996.80 | 1,010.00 | 989.20 | 991.40 | 938.62 | 2,922,505 |
| 2024-12-13 | 994.00 | 1,002.00 | 990.95 | 996.80 | 943.73 | 3,135,540 |
| 2024-12-12 | 990.00 | 995.00 | 985.80 | 991.60 | 938.81 | 3,940,171 |
| 2024-12-11 | 987.00 | 995.60 | 986.40 | 989.00 | 936.35 | 2,937,544 |
| 2024-12-10 | 981.20 | 993.80 | 977.00 | 987.80 | 935.21 | 3,073,538 |
| 2024-12-09 | 980.60 | 1,006.50 | 980.60 | 989.20 | 936.54 | 4,731,478 |
| 2024-12-06 | 977.00 | 984.00 | 970.60 | 973.60 | 921.77 | 3,279,279 |
| 2024-12-05 | 972.60 | 975.80 | 963.80 | 970.40 | 918.74 | 9,155,847 |
| 2024-12-04 | 970.60 | 983.20 | 964.80 | 967.80 | 916.28 | 6,829,464 |
| 2024-12-03 | 980.80 | 995.40 | 964.00 | 965.80 | 914.38 | 9,059,946 |
| 2024-12-02 | 968.00 | 978.80 | 965.80 | 977.80 | 925.74 | 3,747,947 |
| 2024-11-29 | 973.20 | 978.40 | 968.00 | 972.40 | 920.63 | 6,056,081 |
| 2024-11-28 | 976.60 | 987.40 | 972.14 | 979.40 | 927.26 | 3,919,822 |
| 2024-11-27 | 957.40 | 973.40 | 954.00 | 973.40 | 921.58 | 10,912,710 |
| 2024-11-26 | 960.20 | 964.00 | 954.20 | 959.80 | 908.70 | 3,706,482 |
| 2024-11-25 | 946.00 | 969.20 | 941.80 | 965.80 | 914.38 | 19,480,020 |
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.