Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	70.200	70.700	69.700	70.700	63.206	1,201,796
2023-02-16	68.200	70.700	68.200	69.850	62.446	1,095,790
2023-02-15	69.300	69.300	68.000	68.000	60.793	159,676
2023-02-14	69.050	69.300	68.200	69.250	61.910	950,753
2023-02-13	67.900	69.100	67.000	68.900	61.597	1,727,039
2023-02-10	72.600	72.600	66.500	68.050	60.837	4,831,585
2023-02-09	65.000	65.300	64.750	65.300	58.379	160,638
2023-02-08	64.150	65.450	64.150	64.750	57.887	565,176
2023-02-07	63.650	64.150	63.400	63.500	56.769	231,227
2023-02-06	63.250	64.200	63.200	63.650	56.904	251,427
2023-02-03	64.700	64.700	63.250	64.100	57.306	523,495
2023-02-02	66.800	66.950	65.500	65.500	58.558	472,041
2023-02-01	66.250	66.350	64.300	66.350	59.317	841,052
2023-01-31	67.000	67.050	65.300	65.700	58.736	358,117
2023-01-30	68.550	68.600	67.050	67.500	60.346	1,492,308
2023-01-27	69.050	69.500	68.700	68.850	61.552	645,743
2023-01-26	67.800	68.500	67.600	68.300	61.061	375,462
2023-01-20	67.000	67.600	67.000	67.600	60.435	474,898
2023-01-19	67.500	67.550	66.500	66.950	59.854	404,222
2023-01-18	66.800	67.600	66.700	67.550	60.390	289,180
2023-01-17	66.400	67.150	66.100	66.800	59.720	749,145
2023-01-16	67.000	67.650	66.800	67.300	60.167	527,665
2023-01-13	65.900	66.550	65.500	66.550	59.496	1,016,701
2023-01-12	65.200	65.200	64.300	65.200	58.289	311,252
2023-01-11	64.800	65.500	64.700	65.100	58.200	541,671
2023-01-10	64.250	64.750	63.950	64.750	57.887	443,778
2023-01-09	65.200	65.300	64.600	65.300	58.379	1,388,421
2023-01-06	65.000	65.100	63.850	64.300	57.485	2,513,218
2023-01-05	61.800	62.200	61.100	61.550	55.026	1,120,763
2023-01-04	58.900	60.000	58.900	60.000	53.640	791,488
2023-01-03	58.700	58.900	56.600	58.900	52.657	171,585
2022-12-30	58.750	58.750	58.300	58.700	52.478	115,464
2022-12-29	58.800	58.900	58.100	58.450	52.255	129,011
2022-12-28	58.850	58.950	58.500	58.900	52.657	303,098
2022-12-23	58.100	58.800	58.100	58.200	52.031	124,876
2022-12-22	58.800	58.800	58.500	58.750	52.523	437,790
2022-12-21	58.200	58.900	58.050	58.500	52.299	346,002
2022-12-20	57.950	58.200	57.200	57.900	51.763	148,078
2022-12-19	58.000	58.250	57.700	57.950	51.808	323,787
2022-12-16	57.400	57.400	56.900	57.400	51.316	159,774
2022-12-15	58.200	58.200	57.350	57.400	51.316	187,488
2022-12-14	57.700	58.400	57.700	58.200	52.031	555,201
2022-12-13	56.900	57.500	56.900	57.450	51.361	340,629
2022-12-12	56.150	56.900	56.150	56.850	50.824	159,192
2022-12-09	55.800	56.550	55.800	56.250	50.288	255,743
2022-12-08	55.100	55.500	54.700	55.250	49.394	1,066,432
2022-12-07	55.600	55.800	54.750	55.100	49.260	857,243
2022-12-06	55.900	56.000	55.400	55.600	49.707	1,333,829
2022-12-05	56.000	56.900	55.900	55.900	49.975	985,147
2022-12-02	56.700	56.700	55.000	55.450	49.573	855,235
2022-12-01	57.300	57.700	56.800	57.000	50.958	875,723
2022-11-30	56.550	57.200	56.300	56.800	50.780	769,702
2022-11-29	54.100	55.000	54.000	55.000	49.170	309,952
2022-11-28	55.250	55.250	54.200	54.400	48.634	231,172
2022-11-25	55.350	55.600	55.100	55.500	49.617	348,622
2022-11-24	54.650	55.300	54.650	55.000	49.170	338,971
2022-11-23	54.250	54.250	53.600	54.100	48.366	193,828
2022-11-22	53.500	53.700	53.000	53.700	48.008	149,401
2022-11-21	53.250	53.700	53.100	53.500	47.829	121,710
2022-11-18	53.850	54.300	53.650	53.650	47.964	607,342

← NewerPage 16 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.