Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	185.10	185.10	182.20	183.00	181.75	853,634
2026-04-23	189.10	190.80	186.00	186.50	185.23	885,544
2026-04-22	192.00	192.60	190.40	192.00	190.69	720,240
2026-04-21	190.00	192.40	189.80	192.40	191.09	427,328
2026-04-20	188.00	191.10	185.70	190.30	189.00	1,229,413
2026-04-17	189.50	189.50	186.40	187.40	186.12	1,031,392
2026-04-16	188.40	190.10	187.30	190.10	188.81	1,072,539
2026-04-15	186.40	188.50	185.20	186.70	185.43	1,612,115
2026-04-14	181.10	184.20	178.50	183.60	182.35	1,569,616
2026-04-13	179.10	179.20	174.90	178.00	176.79	1,543,367
2026-04-10	180.00	183.00	178.00	181.50	180.26	2,235,902
2026-04-09	179.70	180.00	176.60	178.70	177.48	1,343,663
2026-04-08	171.50	177.50	171.30	177.00	175.79	3,001,238
2026-04-02	168.30	168.60	161.50	163.50	162.39	795,649
2026-04-01	166.00	168.20	162.90	167.10	165.96	3,048,189
2026-03-31	159.00	160.00	156.00	160.00	158.91	1,914,042
2026-03-30	157.90	159.60	156.10	159.20	158.12	1,001,761
2026-03-27	164.00	164.80	162.00	163.50	162.39	737,274
2026-03-26	169.80	169.80	165.60	166.30	165.17	560,135
2026-03-25	165.00	169.50	165.00	169.50	168.35	1,674,116
2026-03-24	162.80	164.80	159.80	164.50	163.38	1,236,259
2026-03-23	158.80	158.80	154.20	155.70	154.64	1,430,598
2026-03-20	161.80	163.70	160.90	162.50	161.39	1,197,149
2026-03-19	163.30	165.60	161.80	161.80	160.70	648,305
2026-03-18	164.60	167.40	163.80	166.60	165.47	788,419
2026-03-17	164.40	167.90	163.10	165.00	160.06	1,754,615
2026-03-16	162.30	166.50	159.80	164.50	159.58	2,523,657
2026-03-13	171.50	171.50	164.40	164.50	159.58	3,200,869
2026-03-12	176.00	178.20	171.90	173.40	168.21	871,071
2026-03-11	178.80	180.00	174.20	175.30	170.05	1,141,351
2026-03-10	174.10	178.60	174.10	178.50	173.16	1,449,307
2026-03-09	171.60	172.10	167.10	169.00	163.94	3,601,363
2026-03-06	179.00	180.40	176.30	178.30	172.96	857,099
2026-03-05	182.20	185.00	180.00	180.20	174.81	1,679,995
2026-03-04	174.40	178.90	173.00	176.70	171.41	2,453,111
2026-03-03	185.80	188.00	178.00	178.00	172.67	2,756,297
2026-03-02	193.50	194.20	185.60	185.60	180.05	3,299,450
2026-02-27	194.30	201.80	194.30	198.50	192.56	2,142,298
2026-02-26	194.20	197.50	193.20	194.30	188.49	1,622,161
2026-02-25	195.50	197.40	189.70	193.60	187.81	2,957,154
2026-02-24	192.00	201.80	187.00	197.90	191.98	2,790,231
2026-02-23	190.20	192.60	190.20	192.00	186.25	726,019
2026-02-20	189.10	190.00	188.20	188.80	183.15	309,175
2026-02-16	185.80	186.10	183.80	186.10	180.53	319,889
2026-02-13	190.00	190.00	185.00	185.90	180.34	1,941,654
2026-02-12	195.10	195.60	192.90	194.00	188.20	1,719,640
2026-02-11	192.80	198.50	192.40	196.20	190.33	2,219,059
2026-02-10	202.00	205.00	189.00	198.00	192.08	4,263,245
2026-02-09	199.50	203.20	199.50	202.00	195.96	566,066
2026-02-06	195.10	198.30	193.60	196.90	191.01	806,709
2026-02-05	199.40	201.20	197.30	201.20	195.18	937,508
2026-02-04	203.00	206.00	200.80	203.40	197.31	877,773
2026-02-03	202.40	204.40	200.60	204.20	198.09	1,367,348
2026-02-02	199.00	199.00	193.30	195.50	189.65	906,349
2026-01-30	199.00	202.00	197.80	198.30	192.37	946,542
2026-01-29	199.10	202.00	198.20	201.00	194.99	1,028,135
2026-01-28	199.00	202.00	198.00	199.60	193.63	1,397,296
2026-01-27	195.00	198.00	193.80	197.40	191.49	847,383
2026-01-26	193.20	194.00	190.60	193.80	188.00	1,055,300
2026-01-23	194.10	195.00	192.50	194.50	188.68	609,636

← NewerPage 3 of 5 · 245 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.