Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	52.300	53.250	52.300	53.100	47.472	231,346
2022-11-16	53.000	53.200	52.350	53.200	47.561	241,243
2022-11-15	52.800	53.300	52.300	53.300	47.651	1,308,693
2022-11-14	52.000	52.500	51.450	52.200	46.667	552,376
2022-11-11	51.400	51.800	50.900	51.550	46.086	777,067
2022-11-10	50.000	50.300	49.600	50.150	44.835	208,416
2022-11-09	50.750	50.750	50.200	50.550	45.192	619,527
2022-11-08	50.250	51.200	49.400	49.950	44.656	911,971
2022-11-07	48.650	49.650	48.500	48.700	43.538	582,045
2022-11-04	47.800	48.500	47.150	48.100	43.002	869,880
2022-11-03	47.150	47.250	46.700	46.800	41.840	352,151
2022-11-02	47.800	48.300	47.550	48.000	42.912	96,212
2022-11-01	47.000	48.100	47.000	47.950	42.868	506,841
2022-10-31	47.200	48.000	46.500	46.950	41.974	751,179
2022-10-28	48.400	48.650	46.800	47.100	42.108	341,526
2022-10-27	48.850	49.600	47.500	48.550	43.404	2,055,877
2022-10-26	49.000	51.750	49.000	50.200	44.879	2,156,231
2022-10-25	49.050	49.700	48.100	48.900	43.717	757,592
2022-10-24	50.000	50.050	48.000	48.900	43.717	1,347,291
2022-10-21	49.300	49.850	48.700	49.400	44.164	186,901
2022-10-20	48.950	49.450	48.450	49.300	44.075	221,307
2022-10-19	50.400	50.400	49.100	49.600	44.343	168,183
2022-10-18	49.850	50.400	49.000	50.250	44.924	607,214
2022-10-17	47.550	49.200	47.300	48.900	43.717	414,425
2022-10-14	48.700	49.350	48.400	48.600	43.449	806,346
2022-10-13	47.400	47.450	46.100	46.500	41.571	153,862
2022-10-12	47.350	47.950	46.350	46.600	41.661	937,328
2022-10-11	49.500	49.650	48.100	48.350	43.225	485,394
2022-10-10	49.800	50.350	49.500	50.100	44.790	257,111
2022-10-07	50.800	50.800	50.000	50.600	45.237	336,693
2022-10-06	52.000	52.550	51.550	51.800	46.310	509,657
2022-10-05	52.200	52.650	51.850	52.000	46.488	1,346,735
2022-10-03	48.500	49.250	47.850	48.500	43.359	807,577
2022-09-30	48.400	49.650	48.000	49.450	44.209	811,355
2022-09-29	48.400	48.800	46.800	47.300	42.287	1,125,807
2022-09-28	49.400	49.400	46.850	47.150	42.152	2,259,656
2022-09-27	49.000	50.250	49.000	50.000	44.700	705,422
2022-09-26	49.600	49.600	48.000	48.750	43.583	2,214,749
2022-09-23	53.150	53.400	52.150	52.500	46.935	306,876
2022-09-22	53.000	53.300	52.250	53.100	47.472	565,706
2022-09-21	54.050	54.600	53.700	53.750	48.053	486,990
2022-09-20	54.100	55.450	54.100	54.900	49.081	219,674
2022-09-19	54.350	54.550	53.600	54.150	48.411	112,090
2022-09-16	55.250	55.250	54.050	54.100	48.366	316,357
2022-09-15	55.100	55.800	54.950	55.250	49.394	159,103
2022-09-14	55.600	55.600	54.850	55.100	49.260	430,479
2022-09-13	57.000	57.350	56.300	57.000	50.958	1,242,855
2022-09-09	52.800	55.450	52.800	55.450	49.573	882,268
2022-09-08	52.400	52.800	52.100	52.800	47.204	414,207
2022-09-07	54.000	54.100	52.750	53.300	47.651	392,615
2022-09-06	53.300	55.100	53.300	54.750	48.947	379,752
2022-09-05	53.150	54.000	53.150	53.900	48.187	202,233
2022-09-02	53.700	53.800	53.100	53.750	48.053	305,818
2022-09-01	54.100	54.450	53.600	54.300	48.545	193,205
2022-08-31	55.000	55.000	54.200	54.500	48.723	180,832
2022-08-30	53.950	55.500	53.500	55.400	49.528	574,289
2022-08-29	54.350	54.450	53.500	53.900	48.187	343,724
2022-08-26	54.950	55.450	54.550	55.300	49.439	130,250
2022-08-25	54.200	55.300	54.050	54.950	49.126	344,490
2022-08-24	54.350	54.950	53.800	54.250	48.500	377,024

← NewerPage 17 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.