LSE - Delayed Quote • GBp
Standard Chartered PLC (STAN.L)
At close: April 26 at 4:37 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 691.00 | 692.60 | 680.40 | 681.40 | 681.40 | 6,863,410 |
Apr 25, 2024 | 681.20 | 690.40 | 679.00 | 682.80 | 682.80 | 6,216,070 |
Apr 24, 2024 | 680.60 | 684.00 | 676.40 | 679.20 | 679.20 | 5,764,707 |
Apr 23, 2024 | 677.20 | 685.60 | 676.00 | 680.60 | 680.60 | 7,753,854 |
Apr 22, 2024 | 665.80 | 673.48 | 659.80 | 671.40 | 671.40 | 10,036,226 |
Apr 19, 2024 | 653.00 | 667.80 | 651.40 | 666.80 | 666.80 | 12,432,100 |
Apr 18, 2024 | 651.80 | 664.20 | 651.60 | 661.60 | 661.60 | 8,140,629 |
Apr 17, 2024 | 637.40 | 652.00 | 637.40 | 643.20 | 643.20 | 13,176,619 |
Apr 16, 2024 | 651.00 | 653.40 | 635.20 | 635.20 | 635.20 | 8,928,458 |
Apr 15, 2024 | 662.80 | 671.80 | 662.60 | 664.80 | 664.80 | 13,528,950 |
Apr 12, 2024 | 668.40 | 679.60 | 661.80 | 662.80 | 662.80 | 19,696,183 |
Apr 11, 2024 | 682.60 | 690.00 | 657.40 | 666.00 | 666.00 | 13,110,525 |
Apr 10, 2024 | 677.00 | 686.80 | 675.40 | 679.40 | 679.40 | 10,896,831 |
Apr 9, 2024 | 698.20 | 698.20 | 672.80 | 672.80 | 672.80 | 18,223,287 |
Apr 8, 2024 | 698.60 | 702.80 | 691.00 | 699.00 | 699.00 | 7,004,624 |
Apr 5, 2024 | 693.40 | 706.00 | 690.40 | 698.20 | 698.20 | 17,517,025 |
Apr 4, 2024 | 695.80 | 713.00 | 695.40 | 702.00 | 702.00 | 12,566,480 |
Apr 3, 2024 | 678.40 | 693.80 | 676.80 | 693.80 | 693.80 | 10,888,272 |
Apr 2, 2024 | 677.20 | 683.20 | 668.80 | 678.60 | 678.60 | 11,660,937 |
Mar 28, 2024 | 679.80 | 683.80 | 670.40 | 671.40 | 671.40 | 8,098,508 |
Mar 27, 2024 | 693.80 | 694.60 | 677.40 | 679.20 | 679.20 | 10,355,795 |
Mar 26, 2024 | 676.60 | 697.40 | 675.00 | 695.00 | 695.00 | 18,656,161 |
Mar 25, 2024 | 669.40 | 679.40 | 669.20 | 675.40 | 675.40 | 15,229,119 |
Mar 22, 2024 | 676.60 | 679.40 | 669.00 | 672.60 | 672.60 | 6,386,224 |
Mar 21, 2024 | 656.40 | 682.80 | 656.40 | 676.00 | 676.00 | 7,328,321 |
Mar 20, 2024 | 655.80 | 660.00 | 644.00 | 657.60 | 657.60 | 12,779,835 |
Mar 19, 2024 | 648.60 | 659.00 | 646.20 | 658.80 | 658.80 | 12,873,333 |
Mar 18, 2024 | 654.20 | 655.00 | 644.40 | 650.20 | 650.20 | 8,243,595 |
Mar 15, 2024 | 645.40 | 659.80 | 644.80 | 654.00 | 654.00 | 28,802,363 |
Mar 14, 2024 | 649.80 | 657.80 | 644.00 | 646.00 | 646.00 | 15,518,597 |
Mar 13, 2024 | 668.20 | 670.60 | 650.60 | 653.20 | 653.20 | 22,773,023 |
Mar 12, 2024 | 667.00 | 679.00 | 667.00 | 669.80 | 669.80 | 27,759,440 |
Mar 11, 2024 | 652.80 | 661.80 | 650.40 | 660.00 | 660.00 | 23,166,179 |
Mar 8, 2024 | 664.20 | 666.80 | 655.80 | 655.80 | 655.80 | 9,632,646 |
Mar 7, 2024 | 21.00 Dividend | |||||
Mar 7, 2024 | 663.00 | 673.40 | 661.20 | 664.40 | 664.40 | 30,196,834 |
Mar 6, 2024 | 680.00 | 690.60 | 677.00 | 677.60 | 656.60 | 17,181,924 |
Mar 5, 2024 | 676.40 | 714.80 | 670.03 | 687.80 | 666.48 | 19,782,712 |
Mar 4, 2024 | 688.20 | 691.00 | 678.20 | 682.40 | 661.25 | 12,975,615 |
Mar 1, 2024 | 663.20 | 700.40 | 662.60 | 690.80 | 669.39 | 22,446,272 |
Feb 29, 2024 | 645.00 | 669.80 | 644.80 | 667.60 | 646.91 | 16,518,489 |
Feb 28, 2024 | 640.80 | 649.20 | 636.80 | 649.20 | 629.08 | 13,183,599 |
Feb 27, 2024 | 637.00 | 650.20 | 636.00 | 642.60 | 622.68 | 12,070,678 |
Feb 26, 2024 | 633.80 | 654.60 | 633.00 | 636.40 | 616.68 | 10,390,508 |
Feb 23, 2024 | 644.60 | 667.80 | 629.00 | 635.00 | 615.32 | 12,027,287 |
Feb 22, 2024 | 603.60 | 612.00 | 596.20 | 605.60 | 586.83 | 17,167,362 |
Feb 21, 2024 | 601.80 | 604.20 | 589.60 | 601.00 | 582.37 | 4,894,849 |
Feb 20, 2024 | 596.60 | 602.60 | 593.80 | 600.80 | 582.18 | 4,488,872 |
Feb 19, 2024 | 596.60 | 602.60 | 591.40 | 599.60 | 581.02 | 3,655,401 |
Feb 16, 2024 | 591.60 | 599.20 | 591.00 | 594.60 | 576.17 | 9,426,254 |
Feb 15, 2024 | 581.00 | 584.40 | 578.00 | 580.80 | 562.80 | 5,942,044 |
Feb 14, 2024 | 580.80 | 582.80 | 573.00 | 576.00 | 558.15 | 5,442,303 |
Feb 13, 2024 | 581.40 | 584.20 | 574.00 | 577.60 | 559.70 | 7,207,331 |
Feb 12, 2024 | 574.60 | 584.00 | 572.00 | 581.60 | 563.58 | 5,770,542 |
Feb 9, 2024 | 581.00 | 583.00 | 573.80 | 573.80 | 556.02 | 4,764,853 |
Feb 8, 2024 | 594.00 | 594.80 | 579.40 | 579.40 | 561.44 | 3,813,534 |
Feb 7, 2024 | 597.00 | 603.00 | 591.80 | 593.80 | 575.40 | 4,113,869 |
Feb 6, 2024 | 597.40 | 604.20 | 595.80 | 599.80 | 581.21 | 12,577,560 |
Feb 5, 2024 | 599.40 | 602.00 | 589.60 | 594.00 | 575.59 | 4,400,482 |
Feb 2, 2024 | 601.00 | 604.80 | 592.60 | 595.00 | 576.56 | 4,181,617 |
Feb 1, 2024 | 594.60 | 603.80 | 592.00 | 597.20 | 578.69 | 11,775,554 |
Jan 31, 2024 | 600.20 | 605.00 | 594.41 | 598.80 | 580.24 | 6,128,128 |
Jan 30, 2024 | 599.00 | 609.20 | 597.60 | 603.20 | 584.51 | 9,743,625 |
Jan 29, 2024 | 604.20 | 609.80 | 600.40 | 602.40 | 583.73 | 3,422,944 |
Jan 26, 2024 | 594.80 | 607.20 | 594.80 | 606.00 | 587.22 | 5,154,051 |
Jan 25, 2024 | 606.00 | 606.80 | 588.60 | 592.60 | 574.23 | 4,883,759 |
Jan 24, 2024 | 608.60 | 623.30 | 603.70 | 609.40 | 590.51 | 9,377,612 |
Jan 23, 2024 | 583.60 | 610.40 | 583.20 | 605.80 | 587.03 | 10,143,313 |
Jan 22, 2024 | 573.00 | 584.20 | 572.80 | 580.60 | 562.61 | 6,928,516 |
Jan 19, 2024 | 577.60 | 579.40 | 574.00 | 576.00 | 558.15 | 8,621,624 |
Jan 18, 2024 | 577.60 | 581.60 | 571.40 | 576.80 | 558.92 | 7,193,632 |
Jan 17, 2024 | 581.20 | 581.95 | 571.00 | 575.00 | 557.18 | 7,453,541 |
Jan 16, 2024 | 601.40 | 603.40 | 587.40 | 589.20 | 570.94 | 9,546,753 |
Jan 15, 2024 | 610.00 | 618.40 | 604.40 | 605.00 | 586.25 | 5,282,617 |
Jan 12, 2024 | 619.00 | 626.20 | 613.60 | 613.60 | 594.58 | 7,169,795 |
Jan 11, 2024 | 631.40 | 634.00 | 612.80 | 613.40 | 594.39 | 9,749,664 |
Jan 10, 2024 | 633.20 | 635.00 | 626.40 | 626.40 | 606.99 | 5,938,496 |
Jan 9, 2024 | 648.60 | 649.00 | 633.20 | 637.00 | 617.26 | 4,648,797 |
Jan 8, 2024 | 646.80 | 653.40 | 645.60 | 650.00 | 629.86 | 13,643,752 |
Jan 5, 2024 | 646.60 | 653.20 | 640.50 | 651.60 | 631.41 | 5,946,164 |
Jan 4, 2024 | 649.20 | 651.40 | 642.20 | 651.40 | 631.21 | 6,173,016 |
Jan 3, 2024 | 659.00 | 665.60 | 646.80 | 647.20 | 627.14 | 2,266,635 |
Jan 2, 2024 | 663.20 | 668.80 | 654.80 | 658.80 | 638.38 | 2,524,196 |
Dec 29, 2023 | 657.40 | 666.60 | 656.30 | 666.60 | 645.94 | 2,065,622 |
Dec 28, 2023 | 659.60 | 661.90 | 655.20 | 655.20 | 634.89 | 1,668,163 |
Dec 27, 2023 | 652.00 | 664.60 | 648.00 | 659.00 | 638.58 | 2,056,508 |
Dec 22, 2023 | 650.60 | 658.97 | 646.20 | 652.00 | 631.79 | 1,294,609 |
Dec 21, 2023 | 658.40 | 665.80 | 647.60 | 655.00 | 634.70 | 2,042,605 |
Dec 20, 2023 | 665.20 | 675.00 | 654.67 | 661.80 | 641.29 | 3,899,822 |
Dec 19, 2023 | 643.60 | 662.00 | 639.20 | 658.00 | 637.61 | 3,320,057 |
Dec 18, 2023 | 638.80 | 652.60 | 638.50 | 645.80 | 625.79 | 4,954,497 |
Dec 15, 2023 | 653.00 | 656.80 | 642.60 | 642.60 | 622.68 | 26,064,689 |
Dec 14, 2023 | 637.80 | 655.20 | 636.00 | 655.00 | 634.70 | 14,799,994 |
Dec 13, 2023 | 637.60 | 643.40 | 635.40 | 637.60 | 617.84 | 4,972,513 |
Dec 12, 2023 | 638.80 | 648.00 | 634.00 | 639.40 | 619.58 | 4,579,966 |
Dec 11, 2023 | 660.40 | 662.60 | 645.20 | 647.00 | 626.95 | 4,860,420 |
Dec 8, 2023 | 654.00 | 662.80 | 651.20 | 660.00 | 639.55 | 2,700,115 |
Dec 7, 2023 | 660.00 | 667.40 | 648.50 | 650.00 | 629.86 | 6,862,912 |
Dec 6, 2023 | 649.80 | 665.80 | 641.80 | 663.40 | 642.84 | 4,313,222 |
Dec 5, 2023 | 645.00 | 653.60 | 643.20 | 645.80 | 625.79 | 3,758,236 |
Dec 4, 2023 | 648.40 | 655.20 | 647.20 | 653.20 | 632.96 | 5,464,144 |
Dec 1, 2023 | 655.60 | 658.60 | 652.40 | 652.60 | 632.37 | 5,970,483 |
Nov 30, 2023 | 641.80 | 654.80 | 637.00 | 653.20 | 632.96 | 18,539,447 |
Nov 29, 2023 | 654.40 | 655.20 | 640.40 | 640.40 | 620.55 | 4,621,958 |
Nov 28, 2023 | 662.80 | 668.20 | 661.00 | 662.20 | 641.68 | 7,665,899 |
Nov 27, 2023 | 664.80 | 672.60 | 660.40 | 667.40 | 646.72 | 6,609,543 |
Nov 24, 2023 | 659.00 | 667.40 | 657.40 | 667.40 | 646.72 | 2,546,900 |
Nov 23, 2023 | 658.40 | 666.20 | 656.80 | 666.20 | 645.55 | 21,596,680 |
Nov 22, 2023 | 660.00 | 662.00 | 655.80 | 657.40 | 637.03 | 8,448,575 |
Nov 21, 2023 | 658.20 | 665.40 | 654.20 | 662.00 | 641.48 | 4,758,436 |
Nov 20, 2023 | 673.60 | 677.60 | 662.40 | 664.60 | 644.00 | 7,533,637 |
Nov 17, 2023 | 631.20 | 660.00 | 631.20 | 660.00 | 639.55 | 10,609,950 |
Nov 16, 2023 | 634.00 | 640.20 | 627.00 | 630.20 | 610.67 | 9,500,334 |
Nov 15, 2023 | 629.60 | 637.60 | 625.60 | 637.60 | 617.84 | 6,893,516 |
Nov 14, 2023 | 626.80 | 630.10 | 622.40 | 627.40 | 607.96 | 8,144,192 |
Nov 13, 2023 | 624.40 | 629.20 | 621.80 | 628.40 | 608.92 | 16,756,701 |
Nov 10, 2023 | 622.20 | 629.60 | 616.60 | 621.80 | 602.53 | 4,585,560 |
Nov 9, 2023 | 616.60 | 627.20 | 612.20 | 627.20 | 607.76 | 13,083,266 |
Nov 8, 2023 | 619.80 | 624.00 | 615.80 | 619.80 | 600.59 | 4,606,331 |
Nov 7, 2023 | 630.40 | 637.80 | 620.40 | 622.40 | 603.11 | 9,479,273 |
Nov 6, 2023 | 622.00 | 638.40 | 619.80 | 632.00 | 612.41 | 5,838,464 |
Nov 3, 2023 | 627.20 | 630.40 | 615.40 | 619.20 | 600.01 | 8,255,835 |
Nov 2, 2023 | 614.20 | 627.20 | 608.60 | 620.80 | 601.56 | 7,426,127 |
Nov 1, 2023 | 633.20 | 637.40 | 611.60 | 611.60 | 592.65 | 10,348,322 |
Oct 31, 2023 | 610.20 | 640.60 | 610.20 | 630.00 | 610.48 | 16,778,490 |
Oct 30, 2023 | 611.60 | 624.60 | 604.40 | 620.40 | 601.17 | 10,872,216 |
Oct 27, 2023 | 626.00 | 764.51 | 607.80 | 610.60 | 591.68 | 10,741,964 |
Oct 26, 2023 | 592.40 | 655.00 | 587.76 | 625.20 | 605.82 | 17,279,315 |
Oct 25, 2023 | 710.00 | 716.80 | 704.20 | 714.00 | 691.87 | 11,234,298 |
Oct 24, 2023 | 710.80 | 713.60 | 700.20 | 709.20 | 687.22 | 8,130,386 |
Oct 23, 2023 | 720.00 | 721.20 | 714.00 | 717.40 | 695.17 | 4,012,715 |
Oct 20, 2023 | 729.80 | 733.80 | 721.80 | 722.20 | 699.82 | 7,062,787 |
Oct 19, 2023 | 740.00 | 740.40 | 729.80 | 735.60 | 712.80 | 4,265,457 |
Oct 18, 2023 | 745.60 | 750.40 | 740.00 | 743.80 | 720.75 | 4,163,819 |
Oct 17, 2023 | 749.20 | 751.20 | 744.20 | 744.80 | 721.72 | 5,568,206 |
Oct 16, 2023 | 752.80 | 755.80 | 747.20 | 748.00 | 724.82 | 5,112,468 |
Oct 13, 2023 | 754.00 | 754.80 | 738.20 | 750.40 | 727.14 | 6,126,338 |
Oct 12, 2023 | 761.60 | 764.40 | 749.00 | 756.40 | 732.96 | 6,098,527 |
Oct 11, 2023 | 757.80 | 765.00 | 752.60 | 758.20 | 734.70 | 7,650,212 |
Oct 10, 2023 | 746.40 | 766.20 | 746.40 | 758.80 | 735.28 | 8,169,836 |
Oct 9, 2023 | 752.40 | 756.80 | 738.20 | 738.20 | 715.32 | 6,487,528 |
Oct 6, 2023 | 754.60 | 760.85 | 750.80 | 758.20 | 734.70 | 7,129,069 |
Oct 5, 2023 | 746.00 | 755.00 | 742.60 | 749.40 | 726.17 | 4,630,404 |
Oct 4, 2023 | 745.00 | 750.44 | 741.60 | 743.60 | 720.55 | 8,653,121 |
Oct 3, 2023 | 750.60 | 765.40 | 749.40 | 749.80 | 726.56 | 5,216,962 |
Oct 2, 2023 | 759.00 | 766.60 | 750.40 | 753.80 | 730.44 | 5,181,197 |
Sep 29, 2023 | 760.00 | 761.40 | 752.60 | 758.00 | 734.51 | 7,811,021 |
Sep 28, 2023 | 747.60 | 759.00 | 739.20 | 756.80 | 733.35 | 6,865,929 |
Sep 27, 2023 | 755.80 | 764.80 | 748.60 | 750.20 | 726.95 | 14,773,494 |
Sep 26, 2023 | 745.20 | 758.40 | 741.00 | 756.40 | 732.96 | 4,591,202 |
Sep 25, 2023 | 747.60 | 760.40 | 744.80 | 749.00 | 725.79 | 6,123,759 |
Sep 22, 2023 | 750.00 | 762.20 | 747.40 | 750.00 | 726.76 | 6,810,042 |
Sep 21, 2023 | 742.40 | 756.40 | 741.80 | 753.40 | 730.05 | 6,222,983 |
Sep 20, 2023 | 742.60 | 751.00 | 741.80 | 749.40 | 726.17 | 8,031,245 |
Sep 19, 2023 | 741.60 | 745.60 | 736.40 | 743.00 | 719.97 | 5,848,981 |
Sep 18, 2023 | 741.40 | 746.40 | 735.00 | 737.20 | 714.35 | 6,031,030 |
Sep 15, 2023 | 747.00 | 752.00 | 738.60 | 743.20 | 720.17 | 14,226,646 |
Sep 14, 2023 | 725.20 | 743.20 | 720.40 | 741.80 | 718.81 | 5,844,075 |
Sep 13, 2023 | 722.00 | 733.40 | 722.00 | 722.60 | 700.21 | 7,604,541 |
Sep 12, 2023 | 717.00 | 730.00 | 714.60 | 725.40 | 702.92 | 7,897,984 |
Sep 11, 2023 | 712.80 | 717.60 | 709.20 | 715.00 | 692.84 | 5,251,954 |
Sep 8, 2023 | 706.20 | 708.00 | 695.60 | 705.60 | 683.73 | 5,134,906 |
Sep 7, 2023 | 700.20 | 712.67 | 699.00 | 705.20 | 683.34 | 9,407,683 |
Sep 6, 2023 | 703.60 | 704.60 | 693.80 | 702.40 | 680.63 | 3,170,291 |
Sep 5, 2023 | 704.40 | 711.60 | 695.60 | 703.60 | 681.79 | 5,198,151 |
Sep 4, 2023 | 721.40 | 725.06 | 709.40 | 709.40 | 687.41 | 3,171,894 |
Sep 1, 2023 | 719.40 | 729.20 | 713.00 | 719.60 | 697.30 | 6,487,922 |
Aug 31, 2023 | 716.40 | 722.80 | 711.60 | 711.60 | 689.55 | 15,632,043 |
Aug 30, 2023 | 726.00 | 734.20 | 720.00 | 720.00 | 697.69 | 4,820,885 |
Aug 29, 2023 | 715.00 | 725.60 | 715.00 | 723.80 | 701.37 | 17,792,734 |
Aug 25, 2023 | 716.20 | 722.20 | 710.40 | 711.40 | 689.35 | 4,637,981 |
Aug 24, 2023 | 716.40 | 720.00 | 709.80 | 713.60 | 691.48 | 4,026,400 |
Aug 23, 2023 | 716.80 | 717.90 | 710.20 | 711.40 | 689.35 | 7,375,977 |
Aug 22, 2023 | 721.20 | 727.07 | 715.00 | 715.00 | 692.84 | 19,973,598 |
Aug 21, 2023 | 722.00 | 727.40 | 716.20 | 719.40 | 697.10 | 4,727,966 |
Aug 18, 2023 | 723.80 | 731.40 | 715.40 | 721.40 | 699.04 | 3,869,266 |
Aug 17, 2023 | 729.00 | 739.80 | 728.20 | 732.20 | 709.51 | 6,459,127 |
Aug 16, 2023 | 736.80 | 737.80 | 725.40 | 728.60 | 706.02 | 12,809,452 |
Aug 15, 2023 | 749.00 | 751.00 | 738.80 | 738.80 | 715.90 | 5,782,832 |
Aug 14, 2023 | 748.00 | 758.20 | 745.20 | 751.40 | 728.11 | 21,262,947 |
Aug 11, 2023 | 752.00 | 760.80 | 750.60 | 755.00 | 731.60 | 6,172,788 |
Aug 10, 2023 | 6.00 Dividend | |||||
Aug 10, 2023 | 750.00 | 757.60 | 745.00 | 757.60 | 734.12 | 3,979,824 |
Aug 9, 2023 | 752.60 | 755.60 | 742.40 | 753.00 | 723.85 | 8,633,078 |
Aug 8, 2023 | 738.00 | 743.00 | 729.20 | 741.80 | 713.08 | 5,521,935 |
Aug 7, 2023 | 741.80 | 747.60 | 734.80 | 747.00 | 718.08 | 2,760,395 |
Aug 4, 2023 | 737.20 | 749.40 | 736.80 | 741.60 | 712.89 | 2,541,684 |
Aug 3, 2023 | 733.40 | 740.40 | 724.80 | 740.40 | 711.74 | 2,635,437 |
Aug 2, 2023 | 735.80 | 740.20 | 724.20 | 734.20 | 705.78 | 4,024,710 |
Aug 1, 2023 | 744.00 | 754.00 | 743.00 | 744.40 | 715.58 | 4,139,996 |
Jul 31, 2023 | 739.00 | 754.80 | 734.30 | 747.40 | 718.47 | 6,548,117 |
Jul 28, 2023 | 725.00 | 757.20 | 718.40 | 737.60 | 709.05 | 11,918,816 |
Jul 27, 2023 | 714.20 | 715.00 | 702.60 | 709.40 | 681.94 | 21,356,584 |
Jul 26, 2023 | 717.40 | 721.20 | 707.80 | 711.40 | 683.86 | 3,937,821 |
Jul 25, 2023 | 723.00 | 724.40 | 715.60 | 718.40 | 690.59 | 3,094,602 |
Jul 24, 2023 | 708.60 | 720.40 | 707.80 | 719.40 | 691.55 | 9,924,241 |
Jul 21, 2023 | 717.20 | 722.20 | 716.00 | 719.00 | 691.17 | 3,668,422 |
Jul 20, 2023 | 707.60 | 722.00 | 704.20 | 716.40 | 688.67 | 3,124,483 |
Jul 19, 2023 | 702.40 | 708.20 | 695.60 | 706.00 | 678.67 | 6,640,071 |
Jul 18, 2023 | 687.40 | 700.00 | 685.40 | 697.20 | 670.21 | 3,174,803 |
Jul 17, 2023 | 683.00 | 690.20 | 682.60 | 688.80 | 662.13 | 1,654,140 |
Jul 14, 2023 | 683.40 | 691.40 | 682.20 | 685.20 | 658.67 | 2,488,799 |
Jul 13, 2023 | 679.80 | 690.80 | 675.80 | 686.80 | 660.21 | 5,872,788 |
Jul 12, 2023 | 665.00 | 682.60 | 664.30 | 682.60 | 656.17 | 8,197,721 |
Jul 11, 2023 | 667.80 | 667.80 | 656.40 | 664.00 | 638.29 | 3,793,212 |
Jul 10, 2023 | 669.40 | 675.40 | 665.80 | 668.40 | 642.52 | 3,050,324 |
Jul 7, 2023 | 666.00 | 676.60 | 664.20 | 673.60 | 647.52 | 3,735,335 |
Jul 6, 2023 | 674.20 | 676.00 | 664.60 | 668.00 | 642.14 | 6,648,092 |
Jul 5, 2023 | 687.00 | 690.80 | 683.40 | 685.80 | 659.25 | 6,248,121 |
Jul 4, 2023 | 692.80 | 695.00 | 688.80 | 691.80 | 665.02 | 3,649,460 |
Jul 3, 2023 | 688.40 | 695.20 | 684.80 | 690.80 | 664.06 | 5,120,463 |
Jun 30, 2023 | 679.80 | 688.40 | 679.60 | 683.00 | 656.56 | 5,403,402 |
Jun 29, 2023 | 662.80 | 679.20 | 662.80 | 677.60 | 651.37 | 4,547,836 |
Jun 28, 2023 | 672.20 | 675.80 | 666.40 | 668.60 | 642.72 | 7,949,499 |
Jun 27, 2023 | 663.20 | 672.40 | 661.80 | 671.00 | 645.02 | 4,240,112 |
Jun 26, 2023 | 655.80 | 662.60 | 645.60 | 658.00 | 632.53 | 7,187,630 |
Jun 23, 2023 | 661.20 | 663.80 | 652.80 | 657.00 | 631.57 | 3,832,376 |
Jun 22, 2023 | 679.80 | 680.00 | 666.00 | 668.20 | 642.33 | 3,949,765 |
Jun 21, 2023 | 682.40 | 692.20 | 679.80 | 684.60 | 658.10 | 5,172,675 |
Jun 20, 2023 | 685.60 | 691.40 | 682.40 | 686.60 | 660.02 | 5,528,841 |
Jun 19, 2023 | 670.80 | 691.20 | 670.60 | 687.80 | 661.17 | 13,328,985 |
Jun 16, 2023 | 680.80 | 681.60 | 670.40 | 675.20 | 649.06 | 16,252,769 |
Jun 15, 2023 | 669.40 | 679.60 | 665.60 | 679.00 | 652.71 | 7,889,658 |
Jun 14, 2023 | 661.40 | 681.60 | 660.20 | 670.00 | 644.06 | 10,504,046 |
Jun 13, 2023 | 657.80 | 663.60 | 654.20 | 661.00 | 635.41 | 3,366,551 |
Jun 12, 2023 | 666.00 | 667.00 | 652.20 | 656.40 | 630.99 | 3,768,778 |
Jun 9, 2023 | 668.60 | 670.60 | 656.80 | 660.80 | 635.22 | 4,224,140 |
Jun 8, 2023 | 677.40 | 678.20 | 666.00 | 667.40 | 641.56 | 9,886,545 |
Jun 7, 2023 | 675.40 | 678.20 | 669.00 | 674.00 | 647.91 | 4,524,373 |
Jun 6, 2023 | 659.60 | 674.40 | 658.80 | 671.60 | 645.60 | 10,928,618 |
Jun 5, 2023 | 667.00 | 684.20 | 650.20 | 658.80 | 633.30 | 6,620,619 |
Jun 2, 2023 | 645.00 | 668.80 | 644.40 | 664.00 | 638.29 | 8,380,392 |
Jun 1, 2023 | 633.80 | 647.60 | 632.40 | 641.60 | 616.76 | 5,009,576 |
May 31, 2023 | 634.00 | 643.40 | 630.80 | 633.60 | 609.07 | 20,279,163 |
May 30, 2023 | 644.60 | 648.60 | 640.80 | 643.20 | 618.30 | 8,868,385 |
May 26, 2023 | 646.20 | 653.40 | 638.60 | 649.40 | 624.26 | 6,687,135 |
May 25, 2023 | 637.00 | 651.80 | 631.40 | 643.80 | 618.88 | 4,283,377 |
May 24, 2023 | 651.40 | 653.40 | 636.60 | 640.60 | 615.80 | 7,155,316 |
May 23, 2023 | 652.00 | 666.60 | 651.80 | 659.20 | 633.68 | 6,812,882 |
May 22, 2023 | 646.00 | 656.60 | 642.60 | 653.20 | 627.91 | 11,909,439 |
May 19, 2023 | 644.20 | 644.80 | 634.00 | 634.00 | 609.46 | 4,945,361 |
May 18, 2023 | 628.40 | 646.20 | 628.00 | 642.60 | 617.72 | 6,751,498 |
May 17, 2023 | 618.00 | 628.80 | 617.80 | 624.60 | 600.42 | 5,559,295 |
May 16, 2023 | 617.00 | 622.40 | 615.80 | 619.80 | 595.81 | 6,044,576 |
May 15, 2023 | 623.80 | 624.20 | 611.20 | 619.00 | 595.04 | 4,891,697 |
May 12, 2023 | 620.20 | 624.40 | 615.00 | 616.20 | 592.35 | 4,484,379 |
May 11, 2023 | 613.40 | 620.60 | 613.20 | 620.00 | 596.00 | 10,028,718 |
May 10, 2023 | 605.60 | 615.20 | 601.60 | 613.80 | 590.04 | 5,710,052 |
May 9, 2023 | 607.20 | 610.40 | 603.00 | 604.60 | 581.19 | 6,196,172 |
May 5, 2023 | 602.00 | 610.60 | 599.40 | 605.20 | 581.77 | 4,984,658 |
May 4, 2023 | 612.00 | 616.20 | 592.60 | 598.40 | 575.23 | 11,571,178 |
May 3, 2023 | 612.80 | 619.80 | 607.80 | 611.40 | 587.73 | 5,976,995 |
May 2, 2023 | 626.80 | 634.00 | 610.60 | 610.60 | 586.96 | 8,101,357 |
Apr 28, 2023 | 631.00 | 634.80 | 619.80 | 628.40 | 604.07 | 6,955,791 |
Apr 27, 2023 | 642.80 | 642.80 | 626.80 | 630.20 | 605.80 | 8,414,412 |
Apr 26, 2023 | 614.80 | 640.80 | 612.20 | 634.00 | 609.46 | 9,599,041 |
Related Tickers
HSBA.L HSBC Holdings plc
663.60
+0.26%
BARC.L Barclays PLC
204.35
+0.17%
BNC.L Banco Santander, S.A.
413.50
+1.47%
HSBC HSBC Holdings plc
41.90
+0.22%
UBSG.SW UBS Group AG
25.06
+0.40%
ABN.AS ABN AMRO Bank N.V.
15.21
+1.50%
CABP.L CAB Payments Holdings Limited
136.20
+0.29%
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
10.99
+4.57%
SAN.MC Banco Santander, S.A.
4.8505
+2.16%
EFGN.SW EFG International AG
10.68
0.00%