Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	61.100	61.850	60.950	61.850	54.957	2,537,476
2022-05-26	60.200	60.800	60.150	60.350	53.624	1,298,668
2022-05-25	60.150	60.500	59.550	59.800	53.135	2,357,534
2022-05-24	58.500	59.500	58.100	59.150	52.558	1,192,965
2022-05-23	57.600	58.300	57.350	57.950	51.491	672,748
2022-05-20	57.600	57.900	57.000	57.600	51.180	870,044
2022-05-19	57.200	57.400	56.350	57.100	50.736	855,148
2022-05-18	57.950	58.000	57.000	57.000	50.647	715,226
2022-05-17	56.000	57.500	56.000	57.400	51.003	1,408,110
2022-05-16	55.950	56.100	54.900	55.800	49.581	643,678
2022-05-13	53.700	55.850	53.700	55.550	49.359	3,041,568
2022-05-12	54.200	54.450	52.800	53.650	47.671	731,900
2022-05-11	54.000	54.100	52.650	53.900	47.893	318,663
2022-05-10	53.350	54.500	52.550	54.000	47.982	896,207
2022-05-06	55.500	55.500	53.950	54.600	48.515	927,993
2022-05-05	56.150	57.200	56.000	56.300	50.025	1,198,933
2022-05-04	55.500	56.100	55.200	55.750	49.536	1,052,530
2022-05-03	53.750	55.200	52.700	55.000	48.870	1,186,517
2022-04-29	53.000	54.100	52.300	53.750	47.759	2,662,046
2022-04-28	47.900	53.800	47.700	52.900	47.004	4,163,036
2022-04-27	47.950	48.350	47.300	47.900	42.561	1,060,500
2022-04-26	50.000	51.350	49.000	49.050	43.583	792,512
2022-04-25	52.000	52.350	50.000	50.150	44.561	861,687
2022-04-22	52.600	52.950	52.300	52.500	46.649	518,858
2022-04-21	52.000	52.900	52.000	52.650	46.782	552,449
2022-04-20	51.900	52.250	51.500	52.000	46.204	213,938
2022-04-19	51.400	51.800	50.950	51.750	45.982	508,500
2022-04-14	51.500	51.600	51.200	51.400	45.671	577,203
2022-04-13	51.300	51.600	51.150	51.500	45.760	263,253
2022-04-12	52.100	52.500	51.650	51.650	45.893	229,680
2022-04-11	51.250	52.200	51.250	52.100	46.293	283,406
2022-04-08	51.100	52.100	51.050	51.850	46.071	400,040
2022-04-07	51.400	51.600	51.100	51.100	45.405	438,636
2022-04-06	51.650	52.250	51.350	51.650	45.893	720,613
2022-04-04	52.950	53.000	51.900	52.050	46.249	647,005
2022-04-01	52.750	52.950	51.800	52.950	47.049	336,522
2022-03-31	52.100	53.100	52.100	53.000	47.093	1,974,013
2022-03-30	52.600	53.200	52.450	52.550	46.693	767,201
2022-03-29	52.700	52.900	51.950	52.300	46.471	1,706,781
2022-03-28	51.850	52.950	51.850	52.950	47.049	401,155
2022-03-25	52.100	52.750	51.700	51.700	45.938	731,650
2022-03-24	52.600	52.750	52.000	52.400	46.560	2,101,213
2022-03-23	52.900	53.700	52.900	53.150	47.226	1,048,461
2022-03-22	51.500	52.700	51.500	52.550	46.693	815,282
2022-03-21	52.000	52.000	50.850	51.250	45.538	466,168
2022-03-18	51.500	51.950	50.750	51.450	45.716	935,963
2022-03-17	51.150	52.300	50.800	52.150	46.338	1,833,294
2022-03-16	48.900	49.500	48.050	49.000	43.539	828,477
2022-03-15	49.400	49.750	48.200	48.700	43.272	1,245,279
2022-03-14	49.500	50.550	49.250	49.600	44.072	5,795,801
2022-03-11	49.800	49.850	48.400	49.850	44.294	5,147,361
2022-03-10	50.200	50.750	49.750	50.250	44.649	1,628,862
2022-03-09	47.700	49.000	47.500	49.000	43.539	1,345,710
2022-03-08	46.700	47.700	46.300	46.500	41.317	2,552,473
2022-03-07	48.450	48.800	47.600	47.950	42.606	3,056,188
2022-03-04	51.350	52.050	50.500	51.750	45.982	1,264,540
2022-03-03	54.300	54.800	54.000	54.500	48.426	652,719
2022-03-02	53.350	53.700	52.200	52.300	46.471	1,257,336
2022-03-01	56.150	56.150	54.700	55.700	49.492	694,831
2022-02-28	55.850	57.500	55.850	56.600	50.292	1,023,029

← NewerPage 19 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.