Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	142.20	148.50	141.50	143.60	138.37	3,330,998
2025-07-29	141.00	141.60	140.00	141.00	135.87	1,111,519
2025-07-28	142.50	143.00	141.40	142.10	136.93	927,466
2025-07-25	143.50	144.10	141.20	142.50	137.31	1,168,947
2025-07-24	141.40	144.20	141.30	143.50	138.28	1,515,236
2025-07-23	142.00	142.30	140.00	140.80	135.67	1,258,876
2025-07-22	142.20	143.60	141.70	141.70	136.54	1,317,080
2025-07-21	143.50	144.90	140.90	141.30	136.16	2,353,066
2025-07-18	145.00	146.40	143.20	143.30	138.08	2,271,262
2025-07-17	139.60	146.30	138.50	142.20	137.02	2,907,723
2025-07-16	141.70	143.00	139.30	139.60	134.52	2,100,286
2025-07-15	137.90	142.60	137.50	140.00	134.90	3,009,410
2025-07-14	136.90	139.20	136.00	137.60	132.59	1,605,621
2025-07-11	137.90	138.80	136.60	136.80	131.82	1,463,684
2025-07-10	134.90	138.80	134.90	137.90	132.88	3,191,434
2025-07-09	133.20	135.40	132.90	134.50	129.60	906,597
2025-07-08	132.10	133.80	131.30	132.10	127.29	912,882
2025-07-07	131.80	134.70	130.20	132.10	127.29	1,448,501
2025-07-04	130.00	132.00	129.40	130.30	125.56	984,597
2025-07-03	131.50	133.30	128.00	130.10	125.36	1,345,493
2025-07-02	129.40	131.90	128.00	131.50	126.71	1,950,867
2025-06-30	130.60	136.00	130.20	130.90	126.13	2,054,236
2025-06-27	128.90	129.90	128.00	129.90	125.17	422,889
2025-06-26	128.30	129.80	127.50	128.80	124.11	538,974
2025-06-25	127.80	131.20	127.60	128.30	123.63	1,254,066
2025-06-24	124.80	128.60	124.80	127.50	122.86	1,273,778
2025-06-23	125.30	127.60	122.90	124.80	120.26	1,164,268
2025-06-20	122.00	126.00	121.80	126.00	121.41	900,728
2025-06-19	123.70	124.60	121.50	121.90	117.46	437,093
2025-06-18	121.90	124.70	121.60	123.90	119.39	939,823
2025-06-17	125.20	127.90	124.30	125.10	120.55	1,069,669
2025-06-16	121.00	126.00	121.00	125.20	120.64	1,210,904
2025-06-13	122.50	122.80	119.90	120.90	116.50	831,532
2025-06-12	123.70	125.10	122.20	122.70	118.23	842,730
2025-06-11	122.20	124.00	121.30	123.40	118.91	849,582
2025-06-10	125.40	126.00	123.50	123.80	119.29	562,947
2025-06-09	125.00	126.50	124.50	125.40	120.83	1,333,732
2025-06-06	122.10	122.90	121.00	122.10	117.65	425,669
2025-06-05	122.30	122.30	120.70	122.10	117.65	293,418
2025-06-04	121.00	122.50	120.80	122.30	117.85	483,170
2025-06-03	122.00	122.50	119.30	119.30	114.96	269,189
2025-06-02	122.70	122.70	121.10	121.60	117.17	143,752
2025-05-30	122.20	123.00	121.60	122.80	118.33	517,805
2025-05-29	120.50	122.40	120.40	122.00	117.56	437,063
2025-05-28	122.00	122.60	121.20	122.00	117.56	402,526
2025-05-27	121.20	123.00	120.50	121.80	117.37	465,874
2025-05-26	122.10	122.10	120.60	121.20	116.79	299,234
2025-05-23	122.00	123.00	121.70	122.90	118.43	666,026
2025-05-22	121.70	121.90	120.20	121.90	117.46	301,087
2025-05-21	122.50	123.20	121.90	122.00	117.56	537,615
2025-05-20	120.00	121.30	119.90	120.50	116.11	701,092
2025-05-19	119.00	120.00	118.20	120.00	115.63	353,721
2025-05-16	117.30	119.50	116.40	119.00	114.67	262,593
2025-05-15	118.90	118.90	116.80	118.00	113.70	345,736
2025-05-14	119.00	119.80	118.30	119.30	114.96	333,129
2025-05-13	118.90	119.80	112.50	119.20	114.86	1,046,474
2025-05-12	110.90	117.10	110.10	115.50	111.30	1,233,602
2025-05-09	109.90	111.20	109.50	110.90	106.86	251,898
2025-05-08	110.00	110.00	108.20	108.80	104.84	347,199
2025-05-07	110.60	110.90	109.10	110.00	106.00	417,050

← NewerPage 6 of 21 · 1,230 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.