LSE - Delayed Quote GBp

Standard Chartered PLC (STAN.L)

682.80 +3.60 (+0.53%)
At close: April 25 at 4:40 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 25, 2023 625.40 626.60 613.60 620.60 596.57 11,356,953

Related Tickers

HSBA.L HSBC Holdings plc
661.90
-0.26%
 
BARC.L Barclays PLC
204.00
+6.73%
 
BNC.L Banco Santander, S.A.
407.50
0.00%
 
HSBC HSBC Holdings plc
41.81
+0.29%
 
CABP.L CAB Payments Holdings Limited
135.80
-2.58%
 
UBSG.SW UBS Group AG
24.96
-0.24%
 
ABN.AS ABN AMRO Bank N.V.
15.88
-0.19%
 
SAN.MC Banco Santander, S.A.
4.7480
-0.66%
 
EFGN.SW EFG International AG
10.68
+0.95%
 
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
10.51
-0.43%