Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 192.60 | 194.50 | 192.20 | 194.00 | 188.20 | 400,724 |
| 2026-01-21 | 192.60 | 192.60 | 190.50 | 191.30 | 185.58 | 669,636 |
| 2026-01-20 | 194.50 | 195.60 | 193.30 | 193.40 | 187.61 | 663,276 |
| 2026-01-19 | 194.00 | 195.70 | 193.60 | 194.70 | 188.87 | 871,816 |
| 2026-01-16 | 193.90 | 194.00 | 192.30 | 193.50 | 187.71 | 563,687 |
| 2026-01-15 | 192.30 | 194.20 | 190.80 | 194.20 | 188.39 | 679,319 |
| 2026-01-14 | 191.00 | 192.20 | 189.80 | 192.20 | 186.45 | 389,046 |
| 2026-01-13 | 190.40 | 191.60 | 187.60 | 191.60 | 185.87 | 736,537 |
| 2026-01-12 | 188.20 | 188.70 | 186.30 | 186.30 | 180.73 | 812,653 |
| 2026-01-09 | 190.50 | 190.60 | 188.30 | 189.50 | 183.83 | 513,664 |
| 2026-01-08 | 189.50 | 190.40 | 188.00 | 188.00 | 182.37 | 796,169 |
| 2026-01-07 | 197.20 | 197.20 | 192.10 | 192.50 | 186.74 | 742,677 |
| 2026-01-06 | 192.50 | 199.00 | 192.50 | 197.30 | 191.40 | 1,152,360 |
| 2026-01-05 | 192.70 | 195.30 | 190.60 | 193.60 | 187.81 | 1,134,600 |
| 2026-01-02 | 188.50 | 192.50 | 188.50 | 191.90 | 186.16 | 446,781 |
| 2025-12-31 | 189.30 | 191.00 | 187.00 | 188.80 | 183.15 | 585,981 |
| 2025-12-30 | 189.00 | 189.30 | 187.60 | 189.20 | 183.54 | 295,936 |
| 2025-12-29 | 191.00 | 191.00 | 187.50 | 189.00 | 183.34 | 484,746 |
| 2025-12-24 | 187.10 | 191.00 | 187.10 | 189.30 | 183.64 | 316,921 |
| 2025-12-23 | 187.90 | 188.60 | 187.10 | 188.60 | 182.96 | 282,445 |
| 2025-12-22 | 187.50 | 189.50 | 187.00 | 187.90 | 182.28 | 746,604 |
| 2025-12-19 | 184.00 | 189.00 | 183.60 | 187.20 | 181.60 | 1,698,108 |
| 2025-12-18 | 183.80 | 184.30 | 182.50 | 184.00 | 178.49 | 385,910 |
| 2025-12-17 | 183.00 | 184.10 | 182.00 | 184.10 | 178.59 | 424,392 |
| 2025-12-16 | 182.00 | 185.00 | 181.50 | 183.00 | 177.52 | 876,707 |
| 2025-12-15 | 180.90 | 182.40 | 180.20 | 181.00 | 175.58 | 935,160 |
| 2025-12-12 | 178.90 | 183.10 | 178.30 | 183.10 | 177.62 | 1,802,541 |
| 2025-12-11 | 177.00 | 178.20 | 175.80 | 177.00 | 171.70 | 1,005,005 |
| 2025-12-10 | 171.10 | 174.40 | 169.20 | 174.40 | 169.18 | 882,102 |
| 2025-12-09 | 171.10 | 171.80 | 169.90 | 170.60 | 165.50 | 839,512 |
| 2025-12-08 | 170.00 | 170.30 | 167.20 | 168.50 | 163.46 | 904,285 |
| 2025-12-05 | 171.60 | 172.00 | 170.70 | 171.90 | 166.76 | 570,582 |
| 2025-12-04 | 173.50 | 173.50 | 170.90 | 172.60 | 167.44 | 553,481 |
| 2025-12-03 | 174.30 | 175.50 | 173.90 | 174.50 | 169.28 | 639,550 |
| 2025-12-02 | 171.80 | 173.00 | 171.00 | 172.70 | 167.53 | 435,477 |
| 2025-12-01 | 171.10 | 173.00 | 170.80 | 173.00 | 167.82 | 901,957 |
| 2025-11-28 | 170.00 | 170.90 | 168.70 | 170.50 | 165.40 | 1,373,535 |
| 2025-11-27 | 169.00 | 169.00 | 166.40 | 167.60 | 162.59 | 1,288,424 |
| 2025-11-26 | 164.20 | 165.10 | 163.10 | 164.80 | 159.87 | 1,228,676 |
| 2025-11-25 | 162.90 | 164.30 | 159.80 | 163.30 | 158.41 | 1,235,903 |
| 2025-11-24 | 159.90 | 162.10 | 158.20 | 162.10 | 157.25 | 831,327 |
| 2025-11-21 | 159.10 | 159.10 | 157.00 | 157.00 | 152.30 | 549,025 |
| 2025-11-20 | 160.80 | 161.40 | 159.00 | 160.30 | 155.50 | 675,825 |
| 2025-11-19 | 161.00 | 161.00 | 158.80 | 159.00 | 154.24 | 389,374 |
| 2025-11-18 | 163.90 | 163.90 | 161.10 | 161.30 | 156.47 | 812,647 |
| 2025-11-17 | 165.80 | 166.10 | 163.80 | 165.30 | 160.35 | 613,362 |
| 2025-11-14 | 167.80 | 170.10 | 166.20 | 166.20 | 161.23 | 754,668 |
| 2025-11-13 | 168.30 | 170.00 | 168.00 | 168.50 | 163.46 | 472,100 |
| 2025-11-12 | 167.70 | 169.40 | 166.80 | 168.80 | 163.75 | 589,687 |
| 2025-11-11 | 166.30 | 170.20 | 166.30 | 168.90 | 163.85 | 1,082,513 |
| 2025-11-10 | 163.50 | 167.00 | 163.50 | 166.30 | 161.32 | 698,435 |
| 2025-11-07 | 163.60 | 164.10 | 162.00 | 163.30 | 158.41 | 610,802 |
| 2025-11-06 | 161.10 | 163.60 | 160.00 | 163.10 | 158.22 | 786,846 |
| 2025-11-05 | 161.10 | 162.10 | 159.60 | 161.40 | 156.57 | 503,796 |
| 2025-11-04 | 160.60 | 165.90 | 160.60 | 162.00 | 157.15 | 1,705,305 |
| 2025-11-03 | 158.70 | 160.60 | 158.50 | 160.60 | 155.79 | 745,036 |
| 2025-10-31 | 159.30 | 160.60 | 157.80 | 157.80 | 153.08 | 644,619 |
| 2025-10-30 | 154.70 | 159.50 | 152.80 | 159.50 | 154.73 | 1,877,921 |
| 2025-10-28 | 151.30 | 153.80 | 149.50 | 153.00 | 148.42 | 1,083,402 |
| 2025-10-27 | 146.80 | 148.00 | 146.50 | 147.50 | 143.09 | 383,625 |
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.