Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	55.000	55.600	54.500	55.550	49.359	1,648,344
2022-02-24	60.800	60.800	57.150	57.300	50.914	1,834,258
2022-02-23	60.800	61.300	60.300	61.200	54.379	1,573,748
2022-02-22	60.500	60.700	59.600	59.600	52.309	1,397,116
2022-02-21	60.750	62.000	60.500	62.000	54.416	7,317,266
2022-02-18	57.700	59.200	57.700	59.200	51.958	2,051,528
2022-02-17	58.350	58.350	56.400	57.050	50.071	1,282,625
2022-02-16	58.100	58.750	58.000	58.350	51.212	404,836
2022-02-15	57.500	58.350	57.000	57.400	50.378	728,403
2022-02-14	58.550	58.900	57.900	57.900	50.817	630,838
2022-02-11	59.000	59.800	58.600	58.800	51.607	811,142
2022-02-10	59.350	59.500	58.250	59.050	51.826	640,813
2022-02-09	59.800	60.350	59.800	59.800	52.485	746,960
2022-02-08	59.600	60.000	59.200	59.800	52.485	1,328,274
2022-02-07	58.600	58.750	57.700	58.650	51.475	1,825,764
2022-02-04	58.050	58.850	57.250	58.600	51.431	3,469,733
2022-01-31	56.100	56.400	55.300	55.900	49.062	402,838
2022-01-28	56.500	56.600	56.000	56.150	49.281	1,939,346
2022-01-27	54.800	55.100	53.950	55.100	48.360	874,787
2022-01-26	53.250	54.500	53.250	54.500	47.833	792,489
2022-01-25	52.200	52.400	51.900	52.100	45.727	1,121,243
2022-01-24	53.000	54.350	53.000	53.800	47.219	1,008,184
2022-01-21	53.750	54.500	53.100	53.400	46.868	854,505
2022-01-20	54.500	54.800	54.000	54.700	48.009	625,593
2022-01-19	54.700	55.050	53.900	54.800	48.096	784,066
2022-01-18	56.700	56.700	55.500	55.900	49.062	911,319
2022-01-17	55.350	56.800	55.250	56.750	49.808	3,736,762
2022-01-14	54.100	54.450	53.500	54.400	47.745	2,382,383
2022-01-13	53.000	53.250	52.700	53.250	46.736	1,289,264
2022-01-12	52.050	52.600	51.950	52.000	45.639	859,973
2022-01-11	51.800	52.000	50.800	52.000	45.639	854,441
2022-01-10	50.850	51.850	50.850	51.850	45.507	1,559,554
2022-01-07	50.050	50.800	49.650	50.650	44.454	3,844,230
2022-01-06	48.300	49.000	47.300	47.950	42.084	512,834
2022-01-05	48.400	49.200	47.800	48.300	42.391	1,208,162
2022-01-04	46.450	47.300	46.450	47.300	41.514	656,170
2022-01-03	46.850	47.000	46.200	46.350	40.680	340,624
2021-12-31	46.450	46.700	46.250	46.250	40.592	123,655
2021-12-30	46.300	47.500	46.300	46.450	40.768	622,851
2021-12-29	46.550	46.600	45.450	45.950	40.329	435,916
2021-12-28	45.300	46.000	45.250	45.650	40.066	497,320
2021-12-24	45.200	46.000	45.200	45.300	39.758	289,006
2021-12-23	44.550	44.900	44.400	44.850	39.364	325,068
2021-12-22	44.700	44.950	44.500	44.550	39.100	191,657
2021-12-21	44.100	44.500	44.000	44.150	38.749	286,944
2021-12-20	44.950	44.950	44.000	44.000	38.617	474,050
2021-12-17	45.000	45.900	44.750	44.900	39.407	1,056,150
2021-12-16	43.650	44.000	43.400	43.900	38.530	195,332
2021-12-15	43.700	44.200	43.200	43.550	38.223	504,603
2021-12-14	44.200	44.200	43.700	43.700	38.354	345,984
2021-12-13	44.800	44.850	44.200	44.200	38.793	428,138
2021-12-10	44.500	45.000	44.500	44.500	39.056	370,635
2021-12-09	45.550	45.550	44.900	45.000	39.495	411,134
2021-12-08	45.400	45.600	44.850	45.500	39.934	699,237
2021-12-07	45.500	45.800	44.650	45.400	39.846	626,898
2021-12-06	44.600	44.900	44.100	44.750	39.276	351,973
2021-12-03	44.400	46.000	44.000	44.700	39.232	710,274
2021-12-02	43.600	44.500	43.600	44.100	38.705	605,949
2021-12-01	43.650	44.150	43.000	43.650	38.310	660,892
2021-11-30	44.000	44.100	42.800	42.900	37.652	1,903,930

← NewerPage 20 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.