Standard Chartered PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	73.000	74.900	73.000	74.750	69.984	727,364
2024-05-09	73.650	74.550	73.400	73.550	68.860	433,299
2024-05-08	73.700	74.000	72.900	73.400	68.720	579,800
2024-05-07	74.700	75.200	73.400	73.700	69.001	1,162,302
2024-05-06	74.350	75.500	74.050	74.600	69.844	700,394
2024-05-03	73.350	74.350	72.100	74.000	69.282	1,567,212
2024-05-02	67.900	72.800	67.150	71.950	67.363	2,245,988
2024-04-30	67.750	68.500	66.850	67.900	63.571	422,540
2024-04-29	67.500	68.050	67.050	67.550	63.243	501,641
2024-04-26	66.800	68.000	66.750	67.500	63.196	536,475
2024-04-25	66.150	66.800	65.850	66.800	62.541	464,184
2024-04-24	65.800	66.700	65.500	66.050	61.839	319,307
2024-04-23	64.500	65.950	64.500	65.500	61.324	193,952
2024-04-22	64.550	64.900	63.900	64.050	59.966	371,576
2024-04-19	63.550	63.850	62.850	63.550	59.498	445,218
2024-04-18	62.800	64.700	62.600	64.500	60.388	340,893
2024-04-17	62.350	63.000	62.000	62.850	58.843	366,270
2024-04-16	65.000	65.000	63.150	63.350	59.311	329,500
2024-04-15	64.950	65.300	63.950	65.100	60.949	108,334
2024-04-12	65.750	66.000	65.500	65.800	61.605	348,336
2024-04-11	67.400	67.600	66.800	66.800	62.541	231,930
2024-04-10	67.200	67.550	66.750	67.350	63.056	264,934
2024-04-09	69.000	69.000	68.150	68.250	63.898	242,936
2024-04-08	68.900	68.950	68.050	68.350	63.992	150,179
2024-04-05	69.000	69.200	68.100	68.550	64.179	475,823
2024-04-03	66.800	67.300	66.350	67.000	62.728	159,621
2024-04-02	66.050	66.950	65.950	66.600	62.354	256,364
2024-03-28	67.150	67.150	66.650	67.000	62.728	297,435
2024-03-27	68.000	68.450	67.900	68.100	63.758	783,387
2024-03-26	66.200	67.000	66.100	67.000	62.728	524,571
2024-03-25	65.600	66.000	65.600	65.750	61.558	188,888
2024-03-22	66.200	66.950	66.100	66.100	61.886	219,428
2024-03-21	64.900	66.200	64.800	66.000	61.792	334,707
2024-03-20	64.400	65.300	64.400	65.100	60.949	422,203
2024-03-19	64.350	64.400	64.000	64.100	60.013	347,350
2024-03-18	64.550	65.400	64.550	64.850	60.715	166,074
2024-03-15	64.400	64.450	63.800	64.450	60.341	172,315
2024-03-14	65.650	65.650	64.500	64.750	60.622	787,259
2024-03-13	66.600	67.050	66.250	66.450	62.213	375,359
2024-03-12	65.950	66.650	65.750	66.650	62.400	294,532
2024-03-11	65.100	66.150	65.100	65.500	61.324	123,073
2024-03-08	66.050	66.100	65.900	66.050	61.839	232,469
2024-03-07	66.150	66.250	65.100	66.250	62.026	503,212
2024-03-06	65.600	66.850	65.600	66.050	61.839	535,526
2024-03-05	68.000	68.000	66.600	66.900	61.096	342,097
2024-03-04	67.850	68.600	67.750	68.400	62.466	1,716,626
2024-03-01	65.500	65.800	65.100	65.500	59.818	1,929,185
2024-02-29	63.200	63.900	63.200	63.900	58.356	220,965
2024-02-28	63.500	64.000	63.150	63.700	58.174	331,279
2024-02-27	63.400	63.700	62.750	63.350	57.854	431,784
2024-02-26	62.950	63.400	62.400	63.400	57.900	596,916
2024-02-23	60.300	62.450	60.050	62.450	57.032	951,792
2024-02-22	59.450	60.300	59.050	60.250	55.023	350,058
2024-02-21	59.250	60.000	59.100	59.450	54.293	493,320
2024-02-20	59.450	59.450	58.850	59.050	53.927	160,145
2024-02-19	58.550	60.000	58.500	58.800	53.699	355,413
2024-02-16	57.300	58.450	57.300	58.450	53.379	650,522
2024-02-15	57.100	57.850	56.950	57.100	52.146	339,933
2024-02-14	57.700	57.700	56.800	57.100	52.146	295,544
2024-02-09	57.800	58.000	57.400	57.700	52.694	268,121

← NewerPage 11 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	1.6002 HKD
2026-03-18	3.8398 HKD
2025-08-06	0.9577 HKD
2025-03-26	2.1773 HKD
2024-08-07	0.7020 HKD
2024-03-06	1.6431 HKD
2023-08-09	0.4691 HKD
2023-02-22	1.0648 HKD
2022-08-10	0.3537 HKD
2022-02-23	0.7296 HKD
2021-08-11	0.2378 HKD
2021-03-03	0.7016 HKD
2020-03-04	1.5543 HKD
2019-08-07	0.5411 HKD
2019-03-06	1.1763 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.