Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	114.90	114.90	111.00	111.00	106.96	463,257
2025-05-02	112.80	117.50	111.10	113.60	109.46	779,602
2025-04-30	113.70	114.30	112.40	112.80	108.69	301,899
2025-04-29	111.10	113.70	110.80	113.30	109.18	445,888
2025-04-28	112.30	112.30	109.90	109.90	105.90	975,909
2025-04-25	111.80	112.80	111.10	111.50	107.44	820,540
2025-04-24	111.20	112.00	109.00	110.30	106.28	574,263
2025-04-23	106.50	111.40	106.50	110.30	106.28	818,311
2025-04-22	104.10	106.00	104.10	105.40	101.56	343,847
2025-04-17	103.60	104.90	102.90	103.90	100.12	383,259
2025-04-16	104.00	105.20	102.60	103.40	99.636	893,383
2025-04-15	100.90	102.70	99.700	102.30	98.576	728,718
2025-04-14	96.650	99.700	96.000	99.500	95.878	1,510,678
2025-04-11	93.150	93.900	92.600	93.400	90.000	692,431
2025-04-10	92.150	96.750	92.150	94.900	91.445	2,051,539
2025-04-09	88.850	89.500	86.250	89.000	85.760	3,570,548
2025-04-08	92.000	94.550	90.650	91.400	88.073	1,787,638
2025-04-07	92.650	92.650	88.400	91.500	88.169	2,816,503
2025-04-03	114.00	114.00	107.10	109.00	105.03	2,690,612
2025-04-02	115.20	115.40	114.20	115.00	110.81	256,322
2025-04-01	114.60	116.00	114.60	115.10	110.91	231,452
2025-03-31	115.00	115.90	114.00	114.30	110.14	519,582
2025-03-28	116.60	119.30	116.60	117.20	112.93	772,908
2025-03-27	117.10	119.00	116.00	116.00	111.78	819,510
2025-03-26	117.90	121.90	117.90	118.60	114.28	974,906
2025-03-25	118.40	118.70	116.80	117.90	111.51	730,448
2025-03-24	117.40	118.20	116.00	118.20	111.79	603,324
2025-03-21	117.20	118.10	116.20	117.60	111.23	456,382
2025-03-20	120.90	121.00	119.20	119.20	112.74	208,156
2025-03-19	121.20	122.00	120.60	120.90	114.35	427,042
2025-03-18	118.10	118.30	117.40	117.80	111.42	274,971
2025-03-17	117.90	118.80	117.70	118.20	111.79	445,383
2025-03-14	116.00	117.00	115.60	116.10	109.81	400,489
2025-03-13	116.40	117.00	115.10	115.80	109.52	1,059,639
2025-03-12	114.60	114.60	111.40	113.50	107.35	2,447,142
2025-03-11	116.60	117.10	113.40	115.50	109.24	1,485,353
2025-03-10	122.30	123.30	121.50	122.10	115.48	343,873
2025-03-07	123.30	123.40	121.80	122.40	115.77	406,593
2025-03-06	124.60	125.50	123.60	125.00	118.22	1,347,956
2025-03-05	123.50	125.00	121.10	125.00	118.22	1,071,184
2025-03-04	123.70	125.00	122.00	124.40	117.66	1,545,176
2025-03-03	124.00	125.20	123.40	124.00	117.28	1,124,504
2025-02-28	122.60	122.60	120.20	122.40	115.77	1,056,859
2025-02-27	122.00	123.30	120.70	122.00	115.39	762,191
2025-02-26	118.10	119.90	117.60	119.90	113.40	1,244,229
2025-02-25	114.40	116.10	114.40	116.00	109.71	549,496
2025-02-24	115.00	116.40	112.90	114.10	107.92	824,786
2025-02-21	111.20	116.00	108.60	116.00	109.71	2,101,118
2025-02-20	111.10	111.50	109.60	111.10	105.08	402,801
2025-02-19	111.00	111.00	109.70	111.00	104.98	835,146
2025-02-18	109.80	110.00	109.30	110.00	104.04	865,544
2025-02-17	109.50	109.90	109.00	109.80	103.85	725,242
2025-02-14	108.40	109.00	106.70	108.20	102.34	963,954
2025-02-13	109.00	109.40	108.10	108.30	102.43	755,762
2025-02-12	108.50	110.00	108.20	109.00	103.09	1,270,466
2025-02-11	106.50	106.60	105.40	106.00	100.25	1,105,747
2025-02-10	107.00	107.50	106.50	106.50	100.73	401,979
2025-02-07	106.80	107.50	106.40	107.00	101.20	1,342,020
2025-02-06	104.00	105.00	103.70	104.50	98.836	417,198
2025-02-05	103.20	104.00	103.20	103.60	97.985	322,091

← NewerPage 7 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.