U.S. markets closed

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
493.80-3.70 (-0.74%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021493.50494.60486.90493.80493.805,710,771
Jun 10, 2021496.60508.00496.50497.50497.504,774,468
Jun 09, 2021501.00503.40496.50497.30497.305,957,852
Jun 08, 2021498.80504.40498.40503.20503.204,764,615
Jun 07, 2021495.40504.80494.61499.50499.504,274,381
Jun 04, 2021503.60505.40494.92495.90495.904,081,159
Jun 03, 2021505.20507.20500.20504.40504.404,402,833
Jun 02, 2021502.60508.38501.80505.00505.009,484,967
Jun 01, 2021509.00511.20499.30502.40502.406,200,541
May 28, 2021509.40516.60507.80507.80507.806,259,796
May 27, 2021497.30508.80497.30506.60506.6015,325,436
May 26, 2021505.20506.60493.90498.00498.0010,932,244
May 25, 2021504.40510.93502.40508.00508.004,660,851
May 24, 2021504.80506.60502.40506.00506.003,220,179
May 21, 2021501.40507.00495.00507.00507.006,239,609
May 20, 2021500.20505.20496.40504.00504.004,509,926
May 19, 2021499.10503.20492.20501.60501.604,696,837
May 18, 2021501.60509.00498.60505.60505.604,354,408
May 17, 2021506.00506.20493.90498.20498.206,287,107
May 14, 2021501.00510.40500.00507.00507.006,030,922
May 13, 2021501.60507.80495.70507.40507.404,426,937
May 12, 2021505.80512.20501.00509.20509.206,905,424
May 11, 2021512.80514.00503.80508.00508.005,211,572
May 10, 2021517.80526.00516.20521.40521.404,159,528
May 07, 2021522.60522.60510.20516.60516.604,264,917
May 06, 2021518.00524.40516.40520.00520.004,083,046
May 05, 2021510.00515.00508.80515.00515.008,877,302
May 04, 2021520.40524.20502.20505.00505.008,342,105
Apr 30, 2021520.00527.10516.40519.60519.6010,570,878
Apr 29, 2021499.00533.20498.00521.60521.6017,506,913
Apr 28, 2021490.00496.40487.80493.80493.805,548,867
Apr 27, 2021481.70490.10478.00489.40489.407,226,424
Apr 26, 2021480.00484.60476.60484.20484.204,311,833
Apr 23, 2021476.20480.50471.60479.80479.802,976,530
Apr 22, 2021476.70479.80472.60478.80478.805,311,440
Apr 21, 2021477.10480.90470.20474.50474.503,175,773
Apr 20, 2021492.70493.00474.40475.00475.005,666,499
Apr 19, 2021491.00495.70491.00495.20495.202,773,472
Apr 16, 2021490.40497.30488.90494.00494.004,034,240
Apr 15, 2021491.00495.90484.30486.60486.606,013,512
Apr 14, 2021493.00493.70488.10491.60491.603,730,116
Apr 13, 2021497.50498.80490.20491.50491.503,612,168
Apr 12, 2021495.90500.00487.00496.90496.904,860,652
Apr 09, 2021503.40504.60494.10497.50497.504,069,416
Apr 08, 2021501.80507.40501.00504.60504.6012,529,773
Apr 07, 2021497.30502.60494.70499.90499.903,935,931
Apr 06, 2021492.30502.50491.20496.10496.104,333,299
Apr 01, 2021499.80500.60487.70490.20490.206,016,345
Mar 31, 2021510.20512.40497.50499.50499.508,773,812
Mar 30, 2021503.60514.74503.20513.60513.606,641,102
Mar 29, 2021498.20502.80490.90502.00502.006,901,852
Mar 26, 2021491.50502.20490.60500.00500.006,512,663
Mar 25, 2021487.00494.70486.50492.90492.907,792,527
Mar 24, 2021478.90489.25473.90488.00488.005,864,039
Mar 23, 2021492.60492.60479.90484.20484.206,015,035
Mar 22, 2021487.70491.93482.40486.60486.606,639,454
Mar 19, 2021494.60497.90483.60490.60490.6013,688,028
Mar 18, 2021501.00507.52495.70503.20503.208,966,362
Mar 17, 2021497.00505.00494.70500.60500.6017,029,946
Mar 16, 2021487.20495.90485.70491.30491.307,668,178
Mar 15, 2021493.30497.00489.00492.60492.607,099,140
Mar 12, 2021484.50496.00482.80490.10490.106,886,142
Mar 11, 2021493.90494.00477.70484.50484.508,988,056
Mar 10, 2021493.60499.40486.80494.00494.007,890,710
Mar 09, 2021507.60509.40496.40498.40498.4012,146,515
Mar 08, 2021502.60512.80499.60509.00509.0012,398,459
Mar 05, 2021478.40507.20476.20499.30499.3012,223,073
Mar 04, 2021487.10491.90472.70477.30477.3012,853,409
Mar 04, 20219 Dividend
Mar 03, 2021482.40504.51481.90497.00488.0013,241,050
Mar 02, 2021470.20489.80469.80482.40473.6618,248,071
Mar 01, 2021467.00483.20465.70470.00461.4910,808,301
Feb 26, 2021472.00481.00460.70462.10453.7314,169,105
Feb 25, 2021495.50505.00477.40478.00469.3411,214,849
Feb 24, 2021497.30510.20494.30509.40500.187,849,416
Feb 23, 2021500.60509.60500.00507.40498.218,732,333
Feb 22, 2021491.50500.60490.80500.60491.534,980,486
Feb 19, 2021485.30495.80484.10492.50483.588,242,423
Feb 18, 2021495.80509.20487.00489.10480.2410,559,890
Feb 17, 2021491.60499.50485.40497.50488.498,785,022
Feb 16, 2021488.00492.90481.80488.40479.565,523,901
Feb 15, 2021468.70483.10468.00481.10472.395,478,591
Feb 12, 2021458.50465.10453.80462.90454.523,846,001
Feb 11, 2021463.00466.00456.80460.50452.164,097,164
Feb 10, 2021458.00467.60458.00463.30454.915,818,302
Feb 09, 2021456.00459.66453.00456.00447.746,817,722
Feb 08, 2021445.80462.00444.20457.60449.3112,051,984
Feb 05, 2021453.80454.30445.10448.30440.187,022,332
Feb 04, 2021448.90454.50440.60452.20444.015,648,144
Feb 03, 2021455.20458.20442.30446.20438.125,245,972
Feb 02, 2021452.10454.86446.70449.60441.464,391,735
Feb 01, 2021446.80450.60440.80445.80437.734,175,329
Jan 29, 2021443.40453.90441.20444.00435.965,526,450
Jan 28, 2021443.60457.90435.40454.60446.376,944,230
Jan 27, 2021459.60461.00442.80448.20440.087,592,608
Jan 26, 2021457.10464.90454.70460.00451.676,127,670
Jan 25, 2021471.10471.50452.60454.90446.666,584,231
Jan 22, 2021465.70470.00459.30461.90453.545,166,827
Jan 21, 2021471.60483.20470.10471.50462.966,015,298
Jan 20, 2021469.10469.41457.40469.20460.708,302,296
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...