Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	54.100	55.000	54.000	54.350	48.589	353,995
2022-08-22	54.800	54.800	53.800	54.100	48.366	403,768
2022-08-19	55.600	55.700	55.100	55.450	49.573	209,999
2022-08-18	56.500	56.500	55.250	55.500	49.617	340,129
2022-08-17	56.950	57.350	56.400	57.250	51.182	527,204
2022-08-16	56.500	56.900	56.000	56.850	50.824	326,061
2022-08-15	57.500	57.500	56.550	57.300	51.227	239,381
2022-08-12	57.300	57.500	57.000	57.500	51.405	123,510
2022-08-11	57.700	57.900	57.200	57.600	51.495	274,985
2022-08-10	57.000	57.900	56.750	57.750	51.629	378,096
2022-08-09	57.650	57.950	57.300	57.900	51.447	297,781
2022-08-08	57.100	58.300	57.100	57.850	51.402	567,914
2022-08-05	56.900	57.550	56.500	57.300	50.914	435,013
2022-08-04	56.200	57.550	56.000	57.350	50.958	914,754
2022-08-03	54.250	55.850	54.250	55.850	49.625	1,568,203
2022-08-02	54.500	54.950	53.200	54.350	48.293	997,455
2022-08-01	54.900	55.250	53.800	55.000	48.870	1,083,354
2022-07-29	54.700	57.350	54.050	56.050	49.803	1,891,681
2022-07-28	55.200	56.300	55.200	55.900	49.670	494,814
2022-07-27	54.950	55.400	54.500	55.050	48.915	143,827
2022-07-26	55.000	55.850	54.650	55.400	49.226	613,078
2022-07-25	54.000	54.700	53.650	54.500	48.426	224,836
2022-07-22	54.850	55.250	54.300	54.300	48.248	404,594
2022-07-21	55.100	55.100	51.750	54.050	48.026	427,879
2022-07-20	54.750	55.250	54.500	55.000	48.870	729,668
2022-07-19	53.000	53.200	52.100	53.200	47.271	359,174
2022-07-18	51.700	53.050	51.350	53.000	47.093	611,142
2022-07-15	51.200	51.500	50.300	51.000	45.316	1,533,101
2022-07-14	54.200	54.200	53.150	53.500	47.537	270,915
2022-07-13	54.100	55.100	53.600	53.800	47.804	471,044
2022-07-12	53.400	54.900	53.400	54.300	48.248	190,118
2022-07-11	54.550	54.950	53.600	54.050	48.026	2,379,895
2022-07-08	56.200	56.550	55.050	55.100	48.959	456,725
2022-07-07	54.600	55.900	54.050	55.900	49.670	2,615,876
2022-07-06	56.500	56.600	55.550	55.850	49.625	991,644
2022-07-05	59.500	59.600	57.200	57.350	50.958	638,068
2022-07-04	58.950	59.350	57.550	59.100	52.513	426,849
2022-06-30	60.100	60.300	58.900	59.050	52.469	648,007
2022-06-29	59.000	59.750	58.450	59.650	53.002	707,613
2022-06-28	58.000	59.250	57.500	58.950	52.380	1,032,168
2022-06-27	56.500	57.500	56.500	57.250	50.869	1,072,538
2022-06-24	56.000	56.350	55.200	55.400	49.226	962,984
2022-06-23	58.500	58.500	55.500	55.550	49.359	2,888,766
2022-06-22	59.450	59.450	57.500	57.500	51.091	418,108
2022-06-21	57.850	59.650	57.850	59.450	52.824	914,528
2022-06-20	56.300	56.600	55.500	56.300	50.025	486,365
2022-06-17	56.600	57.200	56.600	56.650	50.336	282,001
2022-06-16	57.400	58.300	57.000	57.300	50.914	726,059
2022-06-15	57.100	57.300	56.800	56.850	50.514	413,890
2022-06-14	55.500	57.100	54.750	57.000	50.647	1,237,111
2022-06-13	55.800	56.450	55.800	55.900	49.670	2,685,725
2022-06-10	59.150	59.150	57.850	58.500	51.980	689,409
2022-06-09	60.500	60.500	59.300	59.400	52.780	2,413,151
2022-06-08	61.200	61.850	60.050	60.350	53.624	1,203,569
2022-06-07	61.100	61.650	60.300	61.250	54.423	2,622,618
2022-06-06	61.600	61.900	61.400	61.800	54.912	829,188
2022-06-02	61.950	62.300	61.050	61.500	54.646	407,839
2022-06-01	62.000	62.800	61.850	62.800	55.801	649,686
2022-05-31	62.500	62.500	61.000	62.000	55.090	590,417
2022-05-30	61.850	62.500	61.550	62.500	55.534	1,130,447

← NewerPage 18 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.