Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,325.00 | 1,342.00 | 1,300.50 | 1,340.00 | 1,300.88 | 9,957,787 |
| 2025-08-15 | 1,394.00 | 1,400.50 | 1,285.00 | 1,305.50 | 1,267.39 | 11,242,270 |
| 2025-08-14 | 1,402.00 | 1,413.00 | 1,401.00 | 1,407.00 | 1,365.93 | 6,740,253 |
| 2025-08-13 | 1,429.00 | 1,433.00 | 1,399.00 | 1,406.00 | 1,364.96 | 4,196,950 |
| 2025-08-12 | 1,408.00 | 1,428.50 | 1,408.00 | 1,425.00 | 1,383.40 | 4,728,077 |
| 2025-08-11 | 1,391.00 | 1,395.50 | 1,384.50 | 1,395.00 | 1,354.28 | 3,811,919 |
| 2025-08-08 | 1,373.50 | 1,387.50 | 1,366.50 | 1,387.50 | 1,347.00 | 3,908,571 |
| 2025-08-07 | 1,389.00 | 1,393.50 | 1,368.00 | 1,373.50 | 1,333.41 | 10,151,240 |
| 2025-08-06 | 1,379.50 | 1,383.00 | 1,362.50 | 1,371.50 | 1,322.55 | 4,158,404 |
| 2025-08-05 | 1,377.00 | 1,387.50 | 1,361.50 | 1,378.50 | 1,329.30 | 5,184,905 |
| 2025-08-04 | 1,355.50 | 1,369.00 | 1,351.50 | 1,368.50 | 1,319.66 | 4,175,132 |
| 2025-08-01 | 1,360.00 | 1,371.50 | 1,328.50 | 1,355.00 | 1,306.64 | 5,136,531 |
| 2025-07-31 | 1,382.00 | 1,393.00 | 1,345.50 | 1,360.50 | 1,311.95 | 7,646,351 |
| 2025-07-30 | 1,353.00 | 1,378.28 | 1,348.50 | 1,370.00 | 1,321.11 | 4,601,305 |
| 2025-07-29 | 1,346.50 | 1,366.00 | 1,342.00 | 1,365.50 | 1,316.77 | 5,845,472 |
| 2025-07-28 | 1,342.50 | 1,355.31 | 1,331.00 | 1,334.50 | 1,286.87 | 6,952,144 |
| 2025-07-25 | 1,338.00 | 1,354.00 | 1,335.50 | 1,346.00 | 1,297.96 | 11,328,120 |
| 2025-07-24 | 1,343.00 | 1,361.00 | 1,339.00 | 1,345.50 | 1,297.48 | 5,755,786 |
| 2025-07-23 | 1,326.00 | 1,333.00 | 1,317.31 | 1,327.00 | 1,279.64 | 7,357,500 |
| 2025-07-22 | 1,341.00 | 1,346.50 | 1,322.00 | 1,330.50 | 1,283.02 | 5,631,137 |
| 2025-07-21 | 1,339.50 | 1,344.50 | 1,322.50 | 1,343.50 | 1,295.55 | 7,352,377 |
| 2025-07-18 | 1,339.00 | 1,346.00 | 1,330.00 | 1,339.50 | 1,291.70 | 4,337,433 |
| 2025-07-17 | 1,341.00 | 1,349.50 | 1,315.25 | 1,333.00 | 1,285.43 | 6,097,260 |
| 2025-07-16 | 1,314.00 | 1,318.50 | 1,301.50 | 1,304.00 | 1,257.46 | 4,617,637 |
| 2025-07-15 | 1,331.00 | 1,331.50 | 1,310.00 | 1,315.00 | 1,268.07 | 10,517,720 |
| 2025-07-14 | 1,296.00 | 1,308.50 | 1,285.50 | 1,305.00 | 1,258.43 | 3,944,709 |
| 2025-07-11 | 1,290.50 | 1,294.50 | 1,266.00 | 1,282.00 | 1,236.25 | 8,133,494 |
| 2025-07-10 | 1,280.50 | 1,296.50 | 1,277.00 | 1,287.00 | 1,241.07 | 7,150,373 |
| 2025-07-09 | 1,252.50 | 1,266.00 | 1,247.00 | 1,258.00 | 1,213.11 | 6,080,314 |
| 2025-07-08 | 1,226.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,205.39 | 4,548,425 |
| 2025-07-07 | 1,225.00 | 1,235.20 | 1,219.00 | 1,219.50 | 1,175.98 | 4,145,680 |
| 2025-07-04 | 1,211.50 | 1,218.00 | 1,203.50 | 1,207.00 | 1,163.93 | 3,016,012 |
| 2025-07-03 | 1,205.00 | 1,220.50 | 1,191.50 | 1,215.50 | 1,172.12 | 4,428,486 |
| 2025-07-02 | 1,206.00 | 1,217.50 | 1,185.00 | 1,193.50 | 1,150.91 | 5,170,160 |
| 2025-07-01 | 1,189.00 | 1,198.50 | 1,165.50 | 1,182.00 | 1,139.82 | 4,503,162 |
| 2025-06-30 | 1,230.50 | 1,231.50 | 1,194.63 | 1,207.00 | 1,163.93 | 4,934,260 |
| 2025-06-27 | 1,189.50 | 1,220.00 | 1,189.50 | 1,219.00 | 1,175.50 | 4,028,637 |
| 2025-06-26 | 1,194.00 | 1,199.50 | 1,186.00 | 1,186.00 | 1,143.67 | 4,824,186 |
| 2025-06-25 | 1,191.00 | 1,198.50 | 1,182.00 | 1,189.00 | 1,146.57 | 4,154,251 |
| 2025-06-24 | 1,195.00 | 1,202.14 | 1,182.50 | 1,190.50 | 1,148.01 | 4,633,508 |
| 2025-06-23 | 1,189.50 | 1,189.50 | 1,161.50 | 1,162.50 | 1,121.01 | 8,046,138 |
| 2025-06-20 | 1,172.00 | 1,198.00 | 1,172.00 | 1,178.50 | 1,136.44 | 12,494,810 |
| 2025-06-19 | 1,159.00 | 1,168.00 | 1,152.50 | 1,152.50 | 1,111.37 | 2,639,220 |
| 2025-06-18 | 1,166.00 | 1,172.50 | 1,155.00 | 1,163.00 | 1,121.50 | 6,574,145 |
| 2025-06-17 | 1,176.00 | 1,181.50 | 1,156.00 | 1,156.00 | 1,114.75 | 4,613,401 |
| 2025-06-16 | 1,165.00 | 1,185.24 | 1,162.71 | 1,180.00 | 1,137.89 | 4,576,478 |
| 2025-06-13 | 1,140.00 | 1,152.75 | 1,128.00 | 1,145.50 | 1,104.62 | 4,452,116 |
| 2025-06-12 | 1,147.50 | 1,161.25 | 1,137.50 | 1,156.50 | 1,115.23 | 3,830,503 |
| 2025-06-11 | 1,170.50 | 1,174.50 | 1,159.50 | 1,161.50 | 1,120.05 | 4,522,991 |
| 2025-06-10 | 1,182.00 | 1,186.50 | 1,146.50 | 1,148.00 | 1,107.03 | 4,747,912 |
| 2025-06-09 | 1,177.00 | 1,188.50 | 1,176.50 | 1,182.00 | 1,139.82 | 3,317,754 |
| 2025-06-06 | 1,150.00 | 1,190.50 | 1,147.00 | 1,186.00 | 1,143.67 | 4,345,118 |
| 2025-06-05 | 1,136.00 | 1,158.00 | 1,136.00 | 1,152.50 | 1,111.37 | 6,327,200 |
| 2025-06-04 | 1,150.00 | 1,159.50 | 1,137.00 | 1,145.00 | 1,104.14 | 4,592,875 |
| 2025-06-03 | 1,152.00 | 1,152.00 | 1,116.00 | 1,145.50 | 1,104.62 | 4,666,527 |
| 2025-06-02 | 1,145.00 | 1,153.00 | 1,133.50 | 1,141.00 | 1,100.28 | 3,997,333 |
| 2025-05-30 | 1,163.00 | 1,171.50 | 1,152.00 | 1,158.00 | 1,116.67 | 9,130,852 |
| 2025-05-29 | 1,154.50 | 1,173.50 | 1,152.98 | 1,159.50 | 1,118.12 | 4,671,631 |
| 2025-05-28 | 1,158.00 | 1,162.48 | 1,140.00 | 1,140.00 | 1,099.32 | 6,526,102 |
| 2025-05-27 | 1,158.50 | 1,162.00 | 1,148.00 | 1,158.50 | 1,117.16 | 5,539,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1515 GBP |
| 2026-03-19 | 0.3668 GBP |
| 2025-08-07 | 0.0918 GBP |
| 2025-03-27 | 0.2160 GBP |
| 2024-08-08 | 0.0708 GBP |
| 2024-03-07 | 0.1677 GBP |
| 2023-08-10 | 0.0491 GBP |
| 2023-02-23 | 0.1125 GBP |
| 2022-08-11 | 0.0368 GBP |
| 2022-02-24 | 0.0689 GBP |
| 2021-08-12 | 0.0221 GBP |
| 2021-03-04 | 0.0647 GBP |
| 2019-08-08 | 0.0568 GBP |
| 2019-03-07 | 0.1157 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.