Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 960.60 | 969.40 | 920.20 | 945.60 | 895.26 | 7,097,785 |
| 2024-11-21 | 950.00 | 960.20 | 940.80 | 959.00 | 907.95 | 4,037,116 |
| 2024-11-20 | 950.60 | 961.20 | 941.80 | 947.00 | 896.58 | 4,007,603 |
| 2024-11-19 | 943.60 | 950.60 | 928.20 | 947.00 | 896.58 | 5,546,820 |
| 2024-11-18 | 943.80 | 957.60 | 943.80 | 947.40 | 896.96 | 4,462,309 |
| 2024-11-15 | 937.20 | 951.00 | 935.60 | 943.40 | 893.18 | 3,603,213 |
| 2024-11-14 | 942.00 | 948.60 | 937.00 | 938.60 | 888.63 | 3,597,521 |
| 2024-11-13 | 923.00 | 946.80 | 921.60 | 945.00 | 894.69 | 5,606,109 |
| 2024-11-12 | 930.60 | 934.20 | 921.00 | 923.40 | 874.24 | 5,994,449 |
| 2024-11-11 | 932.40 | 944.40 | 930.40 | 941.00 | 890.90 | 5,605,042 |
| 2024-11-08 | 934.60 | 937.96 | 921.78 | 924.00 | 874.81 | 5,514,857 |
| 2024-11-07 | 949.00 | 952.60 | 938.40 | 938.40 | 888.44 | 5,537,922 |
| 2024-11-06 | 930.20 | 952.47 | 929.80 | 942.80 | 892.61 | 8,203,963 |
| 2024-11-05 | 917.00 | 933.80 | 915.00 | 932.20 | 882.57 | 5,400,213 |
| 2024-11-04 | 906.80 | 924.00 | 906.20 | 919.80 | 870.83 | 9,297,329 |
| 2024-11-01 | 900.40 | 918.40 | 900.00 | 913.80 | 865.15 | 11,949,090 |
| 2024-10-31 | 900.00 | 918.40 | 894.20 | 900.40 | 852.47 | 9,133,564 |
| 2024-10-30 | 900.00 | 914.60 | 893.96 | 912.60 | 864.02 | 7,739,071 |
| 2024-10-29 | 883.20 | 889.80 | 874.80 | 876.40 | 829.74 | 8,168,038 |
| 2024-10-28 | 860.40 | 869.40 | 854.00 | 865.80 | 819.71 | 5,369,879 |
| 2024-10-25 | 852.00 | 865.60 | 850.20 | 853.00 | 807.59 | 4,809,447 |
| 2024-10-24 | 841.80 | 861.33 | 840.20 | 859.00 | 813.27 | 6,198,788 |
| 2024-10-23 | 848.00 | 852.80 | 842.00 | 842.20 | 797.36 | 5,424,222 |
| 2024-10-22 | 835.00 | 847.20 | 833.40 | 847.20 | 802.10 | 4,762,229 |
| 2024-10-21 | 832.40 | 843.80 | 831.60 | 836.60 | 792.06 | 3,106,173 |
| 2024-10-18 | 838.20 | 845.80 | 832.00 | 838.40 | 793.77 | 5,580,537 |
| 2024-10-17 | 820.20 | 841.60 | 820.20 | 837.00 | 792.44 | 4,340,959 |
| 2024-10-16 | 825.60 | 830.00 | 820.60 | 824.20 | 780.32 | 6,006,650 |
| 2024-10-15 | 832.80 | 836.60 | 822.00 | 822.00 | 778.24 | 6,453,616 |
| 2024-10-14 | 839.60 | 845.60 | 830.80 | 839.40 | 794.71 | 5,990,972 |
| 2024-10-11 | 836.00 | 843.60 | 829.80 | 841.60 | 796.80 | 4,307,577 |
| 2024-10-10 | 831.60 | 840.20 | 829.60 | 834.40 | 789.98 | 4,484,819 |
| 2024-10-09 | 817.40 | 834.60 | 816.40 | 831.00 | 786.76 | 5,456,180 |
| 2024-10-08 | 818.80 | 834.40 | 818.80 | 821.80 | 778.05 | 12,550,890 |
| 2024-10-07 | 828.00 | 843.80 | 826.80 | 840.60 | 795.85 | 6,924,026 |
| 2024-10-04 | 792.00 | 835.19 | 792.00 | 828.00 | 783.92 | 18,590,600 |
| 2024-10-03 | 793.40 | 803.20 | 787.80 | 797.40 | 754.95 | 6,494,312 |
| 2024-10-02 | 781.40 | 800.26 | 780.20 | 795.40 | 753.06 | 5,854,540 |
| 2024-10-01 | 795.20 | 800.20 | 768.60 | 779.20 | 737.72 | 8,095,011 |
| 2024-09-30 | 800.00 | 810.20 | 791.40 | 793.00 | 750.78 | 7,638,203 |
| 2024-09-27 | 798.80 | 811.80 | 795.40 | 807.40 | 764.42 | 6,551,845 |
| 2024-09-26 | 778.00 | 807.20 | 776.00 | 803.60 | 760.82 | 6,623,109 |
| 2024-09-25 | 773.20 | 781.20 | 760.20 | 763.20 | 722.57 | 4,677,260 |
| 2024-09-24 | 765.80 | 792.40 | 764.80 | 780.20 | 738.66 | 5,283,091 |
| 2024-09-23 | 766.00 | 766.00 | 751.40 | 757.40 | 717.08 | 3,073,696 |
| 2024-09-20 | 772.20 | 773.00 | 756.20 | 759.40 | 718.97 | 9,371,150 |
| 2024-09-19 | 779.00 | 784.20 | 773.60 | 779.60 | 738.10 | 6,075,158 |
| 2024-09-18 | 768.00 | 778.20 | 767.00 | 775.20 | 733.93 | 9,420,849 |
| 2024-09-17 | 763.40 | 774.00 | 763.40 | 769.60 | 728.63 | 5,537,951 |
| 2024-09-16 | 760.80 | 761.00 | 753.40 | 759.40 | 718.97 | 4,121,390 |
| 2024-09-13 | 762.40 | 769.80 | 759.80 | 763.40 | 722.76 | 3,350,147 |
| 2024-09-12 | 770.20 | 771.00 | 754.20 | 759.00 | 718.59 | 19,553,430 |
| 2024-09-11 | 755.00 | 760.40 | 750.00 | 756.00 | 715.75 | 6,662,352 |
| 2024-09-10 | 764.40 | 771.08 | 747.80 | 749.80 | 709.88 | 5,865,858 |
| 2024-09-09 | 754.80 | 769.40 | 752.00 | 763.00 | 722.38 | 5,838,516 |
| 2024-09-06 | 762.40 | 769.20 | 749.00 | 750.20 | 710.26 | 4,386,880 |
| 2024-09-05 | 749.40 | 773.09 | 746.80 | 763.60 | 722.95 | 5,320,317 |
| 2024-09-04 | 746.40 | 757.80 | 742.60 | 750.00 | 710.07 | 4,541,871 |
| 2024-09-03 | 770.80 | 775.20 | 749.80 | 754.00 | 713.86 | 4,941,259 |
| 2024-09-02 | 778.20 | 781.80 | 769.80 | 771.40 | 730.33 | 4,367,857 |
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.