Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	60.600	61.600	60.600	61.550	55.852	798,966
2023-05-17	60.700	60.700	59.950	60.550	54.944	318,852
2023-05-16	60.750	61.000	60.250	60.700	55.080	151,068
2023-05-15	60.500	60.900	60.150	60.750	55.126	187,681
2023-05-12	60.950	61.300	60.200	60.850	55.216	281,103
2023-05-11	60.050	60.850	60.050	60.800	55.171	255,321
2023-05-10	60.250	60.400	59.750	59.800	54.264	226,356
2023-05-09	60.500	61.000	59.900	60.250	54.672	271,397
2023-05-08	61.400	61.400	60.600	61.150	55.489	297,023
2023-05-05	59.950	60.250	59.700	60.000	54.445	632,100
2023-05-04	60.100	61.000	60.000	60.500	54.899	464,019
2023-05-03	61.500	61.500	59.500	60.850	55.216	663,964
2023-05-02	61.850	62.950	61.500	61.600	55.897	393,766
2023-04-28	61.300	63.200	61.300	61.650	55.942	380,530
2023-04-27	61.400	63.800	61.400	61.950	56.215	1,054,242
2023-04-26	60.800	62.350	60.100	60.550	54.944	916,046
2023-04-25	61.750	62.500	60.900	61.050	55.398	424,190
2023-04-24	62.000	62.150	61.400	62.150	56.396	202,710
2023-04-21	63.500	63.500	62.150	62.300	56.532	208,851
2023-04-20	63.500	64.300	63.450	63.900	57.984	326,352
2023-04-19	63.000	63.600	63.000	63.300	57.440	452,991
2023-04-18	63.050	63.050	61.800	62.750	56.940	374,057
2023-04-17	62.500	63.250	62.500	63.050	57.213	546,337
2023-04-14	60.750	61.550	60.450	61.450	55.761	252,418
2023-04-13	60.350	61.100	59.800	60.650	55.035	308,525
2023-04-12	60.500	60.900	59.950	60.550	54.944	393,035
2023-04-11	60.050	61.200	60.050	60.700	55.080	318,824
2023-04-06	60.950	60.950	59.600	60.000	54.445	454,305
2023-04-04	60.350	61.450	60.150	61.400	55.715	558,653
2023-04-03	59.400	60.200	58.900	60.000	54.445	335,293
2023-03-31	59.200	60.200	58.700	59.400	53.901	472,680
2023-03-30	58.800	59.000	58.200	58.550	53.129	477,559
2023-03-29	58.000	58.550	57.550	58.450	53.039	1,245,897
2023-03-28	57.800	58.950	57.800	57.950	52.585	1,765,586
2023-03-27	59.650	60.000	56.700	57.150	51.859	1,930,206
2023-03-24	61.500	61.500	59.800	60.650	55.035	1,147,406
2023-03-23	61.200	62.750	61.200	62.350	56.578	453,153
2023-03-22	61.200	63.000	61.200	61.950	56.215	901,758
2023-03-21	59.050	60.000	59.050	59.750	54.218	705,793
2023-03-20	62.000	62.000	57.650	58.400	52.993	2,255,476
2023-03-17	62.950	63.700	61.700	63.000	57.167	1,380,798
2023-03-16	62.150	64.600	62.150	63.150	57.303	1,298,155
2023-03-15	66.550	67.300	66.300	66.750	60.570	511,930
2023-03-14	66.400	66.400	65.050	65.400	59.345	1,657,133
2023-03-13	70.250	71.000	69.100	70.500	63.973	448,618
2023-03-10	72.450	72.450	70.350	70.350	63.837	545,841
2023-03-09	73.000	73.700	72.900	73.000	66.242	197,296
2023-03-08	74.000	74.000	72.100	73.000	66.242	467,080
2023-03-07	74.050	74.750	73.650	74.550	67.648	408,213
2023-03-06	74.000	74.650	73.800	74.350	67.467	407,536
2023-03-03	73.650	74.300	73.200	74.050	67.194	221,567
2023-03-02	74.650	74.700	73.600	73.650	66.831	175,720
2023-03-01	74.000	74.900	74.000	74.700	67.784	2,203,853
2023-02-28	73.500	74.150	72.950	73.650	66.831	1,465,375
2023-02-27	71.850	72.500	71.700	72.500	65.788	880,447
2023-02-24	71.500	71.800	71.000	71.600	64.971	586,581
2023-02-23	71.800	71.800	70.800	71.250	64.654	750,480
2023-02-22	72.050	72.200	70.600	71.800	65.153	1,505,566
2023-02-21	72.200	72.200	71.000	72.050	64.413	652,802
2023-02-20	71.000	72.200	70.850	72.100	64.458	1,085,716

← NewerPage 15 of 21 · 1,229 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.