Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	103.20	104.00	103.20	103.60	97.985	322,091
2025-02-04	102.90	103.20	102.30	103.00	97.417	323,009
2025-02-03	103.40	103.50	102.20	102.80	97.228	314,963
2025-01-28	103.10	103.40	102.80	102.90	97.323	113,771
2025-01-27	103.80	104.00	102.90	103.10	97.512	307,465
2025-01-24	103.70	104.30	103.30	103.80	98.174	609,997
2025-01-23	102.20	102.30	101.30	102.30	96.755	291,619
2025-01-22	103.30	103.50	102.90	103.00	97.417	348,856
2025-01-21	102.70	103.00	101.60	102.40	96.850	539,301
2025-01-20	102.00	103.00	101.90	102.50	96.944	369,277
2025-01-17	100.80	102.90	100.80	102.00	96.472	1,617,365
2025-01-16	99.150	100.80	99.050	100.50	95.053	1,520,009
2025-01-15	97.400	97.900	97.250	97.900	92.594	331,480
2025-01-14	96.950	97.800	96.200	97.400	92.121	807,992
2025-01-13	97.000	97.000	96.000	96.950	91.695	242,505
2025-01-10	96.250	96.950	96.150	96.950	91.695	477,644
2025-01-09	96.650	96.650	95.800	95.850	90.655	293,503
2025-01-08	95.950	96.150	95.200	95.200	90.040	644,555
2025-01-07	96.600	97.300	96.200	97.000	91.743	348,992
2025-01-06	95.000	96.050	95.000	96.050	90.844	435,486
2025-01-03	94.950	94.950	94.100	94.500	89.378	839,581
2025-01-02	95.500	96.150	94.550	96.050	90.844	302,069
2024-12-31	95.250	95.800	95.200	95.550	90.371	89,789
2024-12-30	95.350	96.100	94.800	95.050	89.898	228,567
2024-12-27	95.950	96.300	95.350	96.200	90.986	155,291
2024-12-24	95.600	95.950	95.200	95.950	90.749	72,911
2024-12-23	94.450	95.600	94.450	95.600	90.418	324,348
2024-12-20	95.500	95.800	94.300	94.450	89.331	733,384
2024-12-19	97.950	97.950	96.350	96.600	91.364	198,244
2024-12-18	97.900	98.400	97.600	98.200	92.878	433,541
2024-12-17	97.050	97.900	97.050	97.400	92.121	132,742
2024-12-16	97.850	98.200	97.300	98.050	92.736	194,765
2024-12-13	97.800	98.100	97.000	97.850	92.547	288,010
2024-12-12	98.000	98.150	97.700	98.050	92.736	283,309
2024-12-11	97.200	98.000	97.200	97.850	92.547	302,048
2024-12-10	97.150	97.600	96.950	96.950	91.695	677,359
2024-12-09	96.650	97.000	95.800	97.000	91.743	224,651
2024-12-06	96.200	96.950	95.900	96.950	91.695	330,999
2024-12-05	95.700	96.000	95.550	95.800	90.608	138,688
2024-12-04	95.200	96.050	94.900	96.050	90.844	411,884
2024-12-03	95.800	96.800	95.600	96.800	91.553	926,888
2024-12-02	96.300	96.300	95.100	95.600	90.418	659,082
2024-11-29	96.100	96.700	95.850	96.550	91.317	534,619
2024-11-28	95.300	95.900	95.200	95.850	90.655	939,931
2024-11-27	93.900	94.200	93.350	93.800	88.716	313,982
2024-11-26	93.000	93.800	93.000	93.600	88.527	424,614
2024-11-25	92.750	92.750	91.900	92.350	87.345	365,090
2024-11-22	93.750	94.300	93.300	93.900	88.811	503,246
2024-11-21	93.450	93.800	93.100	93.350	88.290	197,045
2024-11-20	93.600	94.450	92.950	94.000	88.905	495,013
2024-11-19	93.000	93.950	92.800	93.500	88.432	608,833
2024-11-18	92.000	93.000	91.800	93.000	87.959	332,367
2024-11-15	93.000	93.900	91.800	92.200	87.203	165,380
2024-11-14	93.000	93.450	92.500	93.000	87.959	471,313
2024-11-13	91.850	91.950	91.100	91.650	86.683	294,920
2024-11-12	93.500	93.950	92.650	93.000	87.959	605,104
2024-11-11	93.000	93.250	92.400	93.050	88.007	276,679
2024-11-08	94.000	94.900	93.750	94.000	88.905	418,326
2024-11-07	94.000	94.850	93.800	94.850	89.709	910,435
2024-11-06	93.650	93.950	92.750	93.900	88.811	1,359,879

← NewerPage 8 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.