UK markets closed

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
723.00-12.40 (-1.69%)
At close: 06:12PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024730.60732.00718.20723.00723.0015,829,077
20 Jun 2024718.80735.40715.40735.40735.4014,839,073
19 Jun 2024727.20730.60721.80722.00722.0014,489,344
18 Jun 2024725.00731.40722.00722.00722.005,504,169
17 Jun 2024728.00732.40715.60720.00720.0014,518,579
14 Jun 2024733.00734.20712.00724.20724.205,632,866
13 Jun 2024738.60742.60727.40731.60731.607,249,818
12 Jun 2024729.80744.20729.60741.80741.809,789,689
11 Jun 2024754.40759.40719.71721.20721.2019,591,275
10 Jun 2024742.60753.20740.00753.20753.206,531,328
07 Jun 2024745.20752.40736.20746.00746.0016,341,938
06 Jun 2024742.80747.40736.20744.40744.405,181,812
05 Jun 2024740.00747.20728.40740.80740.809,334,075
04 Jun 2024772.80774.80735.20735.20735.2028,198,183
03 Jun 2024784.60788.60776.40776.40776.4013,128,203
31 May 2024784.60789.20775.40777.40777.4020,740,006
30 May 2024760.40788.00760.40781.40781.408,993,791
29 May 2024770.00779.00764.40770.40770.4024,275,204
28 May 2024776.00782.60770.00774.20774.206,435,503
24 May 2024766.20778.40763.20777.80777.804,951,142
23 May 2024768.20779.00763.20775.40775.406,166,878
22 May 2024775.20783.60769.60772.60772.6012,034,478
21 May 2024771.80789.40765.40778.80778.808,116,315
20 May 2024782.40789.00780.80784.60784.604,709,892
17 May 2024784.20787.20781.60781.60781.605,813,735
16 May 2024772.80796.00767.60785.80785.807,906,736
15 May 2024779.80784.80770.80774.20774.206,120,342
14 May 2024767.40781.60762.40778.40778.407,006,006
13 May 2024769.40780.68767.00776.00776.009,522,617
10 May 2024756.00777.40750.20775.00775.009,400,768
09 May 2024760.00764.60746.80754.80754.8010,207,466
08 May 2024753.00761.40749.19751.40751.4011,889,106
07 May 2024761.00763.80746.60750.60750.608,150,783
03 May 2024756.00767.00747.60755.00755.009,254,690
02 May 2024742.00761.60729.00756.00756.0023,789,322
01 May 2024692.00699.20694.00695.00695.00244,193
30 Apr 2024690.60699.40677.20689.80689.805,882,720
29 Apr 2024689.60691.66678.20683.80683.804,870,388
26 Apr 2024691.00692.60680.40681.40681.406,863,410
25 Apr 2024681.20690.40679.00682.80682.806,216,070
24 Apr 2024680.60684.00676.40679.20679.205,764,707
23 Apr 2024677.20685.60676.00680.60680.607,753,854
22 Apr 2024665.80673.48659.80671.40671.4010,036,226
19 Apr 2024653.00667.80651.40666.80666.8012,432,100
18 Apr 2024651.80664.20651.60661.60661.608,140,629
17 Apr 2024637.40652.00637.40643.20643.2013,176,619
16 Apr 2024651.00653.40635.20635.20635.208,928,458
15 Apr 2024662.80671.80662.60664.80664.8013,528,950
12 Apr 2024668.40679.60661.80662.80662.8019,696,183
11 Apr 2024682.60690.00657.40666.00666.0013,110,525
10 Apr 2024677.00686.80675.40679.40679.4010,896,831
09 Apr 2024698.20698.20672.80672.80672.8018,223,287
08 Apr 2024698.60702.80691.00699.00699.007,004,624
05 Apr 2024693.40706.00690.40698.20698.2017,517,025
04 Apr 2024695.80713.00695.40702.00702.0012,566,480
03 Apr 2024678.40693.80676.80693.80693.8010,888,272
02 Apr 2024677.20683.20668.80678.60678.6011,660,937
28 Mar 2024679.80683.80670.40671.40671.408,098,508
27 Mar 2024693.80694.60677.40679.20679.2010,355,795
26 Mar 2024676.60697.40675.00695.00695.0018,656,161
25 Mar 2024669.40679.40669.20675.40675.4015,229,119
22 Mar 2024676.60679.40669.00672.60672.606,386,224
21 Mar 2024656.40682.80656.40676.00676.007,328,321
20 Mar 2024655.80660.00644.00657.60657.6012,779,835
19 Mar 2024648.60659.00646.20658.80658.8012,873,333
18 Mar 2024654.20655.00644.40650.20650.208,243,595
15 Mar 2024645.40659.80644.80654.00654.0028,802,363
14 Mar 2024649.80657.80644.00646.00646.0015,518,597
13 Mar 2024668.20670.60650.60653.20653.2022,773,023
12 Mar 2024667.00679.00667.00669.80669.8027,759,440
11 Mar 2024652.80661.80650.40660.00660.0023,166,179
08 Mar 2024664.20666.80655.80655.80655.809,632,646
07 Mar 2024663.00673.40661.20664.40664.4030,196,834
07 Mar 202421 Dividend
06 Mar 2024680.00690.60677.00677.60656.6017,181,924
05 Mar 2024676.40714.80670.03687.80666.4819,782,712
04 Mar 2024688.20691.00678.20682.40661.2512,975,615
01 Mar 2024663.20700.40662.60690.80669.3922,446,272
29 Feb 2024645.00669.80644.80667.60646.9116,518,489
28 Feb 2024640.80649.20636.80649.20629.0813,183,599
27 Feb 2024637.00650.20636.00642.60622.6812,070,678
26 Feb 2024633.80654.60633.00636.40616.6810,390,508
23 Feb 2024644.60667.80629.00635.00615.3212,027,287
22 Feb 2024603.60612.00596.20605.60586.8317,167,362
21 Feb 2024601.80604.20589.60601.00582.374,894,849
20 Feb 2024596.60602.60593.80600.80582.184,488,872
19 Feb 2024596.60602.60591.40599.60581.023,655,401
16 Feb 2024591.60599.20591.00594.60576.179,426,254
15 Feb 2024581.00584.40578.00580.80562.805,942,044
14 Feb 2024580.80582.80573.00576.00558.155,442,303
13 Feb 2024581.40584.20574.00577.60559.707,207,331
12 Feb 2024574.60584.00572.00581.60563.585,770,542
09 Feb 2024581.00583.00573.80573.80556.024,764,853
08 Feb 2024594.00594.80579.40579.40561.443,813,534
07 Feb 2024597.00603.00591.80593.80575.404,113,869
06 Feb 2024597.40604.20595.80599.80581.2112,577,560
05 Feb 2024599.40602.00589.60594.00575.594,400,482
02 Feb 2024601.00604.80592.60595.00576.564,181,617
01 Feb 2024594.60603.80592.00597.20578.6911,775,554
31 Jan 2024600.20605.00594.41598.80580.246,128,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...