Standard Chartered PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	73.200	73.250	71.750	72.450	66.165	319,365
2023-08-17	71.950	73.250	71.350	73.250	66.895	673,630
2023-08-16	73.000	73.200	72.100	72.850	66.530	823,206
2023-08-15	74.600	74.600	73.500	73.500	67.124	835,824
2023-08-14	74.000	74.750	73.000	74.600	68.128	828,255
2023-08-11	74.450	74.750	73.900	74.650	68.174	206,332
2023-08-10	73.950	75.000	73.600	74.450	67.991	401,169
2023-08-09	73.200	74.600	73.000	73.950	67.535	804,272
2023-08-08	73.400	74.000	72.950	73.500	66.695	250,497
2023-08-07	73.600	73.900	72.800	73.400	66.604	137,219
2023-08-04	72.650	73.950	72.650	73.900	67.058	423,738
2023-08-03	72.900	73.200	71.750	71.900	65.243	420,389
2023-08-02	74.150	74.200	72.950	72.950	66.196	468,468
2023-08-01	74.400	75.000	73.750	74.550	67.648	630,221
2023-07-31	75.000	75.000	73.350	74.250	67.376	607,209
2023-07-28	71.700	75.100	70.500	74.500	67.603	1,403,581
2023-07-27	72.050	72.050	70.000	71.700	65.062	189,848
2023-07-26	71.800	72.300	71.800	72.050	65.379	194,449
2023-07-25	71.500	72.450	71.250	71.800	65.153	355,281
2023-07-24	71.800	71.900	71.050	71.150	64.563	484,946
2023-07-21	71.800	72.500	71.500	72.300	65.606	316,368
2023-07-20	70.700	71.800	70.700	71.800	65.153	519,104
2023-07-19	70.600	71.200	70.400	70.550	64.018	574,362
2023-07-18	69.900	70.500	69.700	70.350	63.837	438,452
2023-07-14	69.750	70.050	69.350	69.950	63.474	650,823
2023-07-13	68.700	69.300	67.600	69.300	62.884	669,719
2023-07-12	66.800	68.050	66.750	67.950	61.659	349,976
2023-07-11	67.350	67.600	66.400	66.500	60.343	205,164
2023-07-10	66.650	67.900	66.650	67.350	61.115	347,963
2023-07-07	66.000	66.900	65.800	66.550	60.389	206,982
2023-07-06	67.900	68.000	66.300	66.550	60.389	277,966
2023-07-05	68.150	68.650	68.000	68.250	61.931	241,249
2023-07-04	68.350	68.900	68.200	68.800	62.430	157,542
2023-07-03	68.000	68.700	67.600	68.600	62.249	535,654
2023-06-30	67.000	67.450	66.500	67.400	61.160	301,964
2023-06-29	67.000	67.000	65.900	66.350	60.207	194,815
2023-06-28	66.500	67.250	66.500	67.150	60.933	273,365
2023-06-27	65.250	66.750	65.250	66.100	59.980	366,390
2023-06-26	65.200	65.700	64.500	65.250	59.209	271,485
2023-06-23	66.850	67.100	65.000	65.200	59.164	432,107
2023-06-21	68.500	68.500	67.650	68.350	62.022	232,481
2023-06-20	67.850	68.900	67.850	68.700	62.340	527,414
2023-06-19	67.500	68.450	66.800	67.850	61.568	264,397
2023-06-16	67.150	68.350	67.150	67.600	61.341	960,590
2023-06-15	66.800	66.800	66.000	66.100	59.980	346,649
2023-06-14	65.300	66.000	65.150	65.900	59.799	303,360
2023-06-13	64.900	65.450	64.350	65.300	59.254	316,975
2023-06-12	65.000	66.000	65.000	65.750	59.663	358,506
2023-06-09	66.000	66.400	65.250	65.800	59.708	801,677
2023-06-08	65.650	66.150	65.550	66.150	60.026	431,402
2023-06-07	65.000	66.050	65.000	65.300	59.254	530,378
2023-06-06	64.000	65.050	64.000	64.700	58.710	191,897
2023-06-05	64.450	65.050	64.350	64.600	58.619	368,737
2023-06-02	62.600	64.000	62.500	63.850	57.939	742,987
2023-06-01	61.400	61.950	61.200	61.750	56.033	185,987
2023-05-31	62.350	62.350	61.050	61.400	55.715	398,935
2023-05-30	62.200	62.500	61.850	62.350	56.578	523,041
2023-05-29	62.600	62.900	61.650	61.750	56.033	395,188
2023-05-25	62.300	62.450	60.800	61.350	55.670	477,723
2023-05-24	63.750	64.000	62.550	62.750	56.940	584,875

← NewerPage 14 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.