Standard Chartered PLC (STAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:00PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 586.20 | 597.00 | 582.20 | 592.60 | 592.60 | 6,213,986 |
| 01 Dec 2022 | 612.80 | 613.50 | 589.80 | 594.80 | 594.80 | 5,354,013 |
| 30 Nov 2022 | 611.40 | 618.00 | 608.20 | 617.40 | 617.40 | 16,910,600 |
| 29 Nov 2022 | 581.20 | 609.00 | 580.60 | 609.00 | 609.00 | 15,214,704 |
| 28 Nov 2022 | 581.00 | 590.00 | 577.40 | 579.80 | 579.80 | 4,762,784 |
| 25 Nov 2022 | 589.00 | 592.20 | 585.60 | 590.00 | 590.00 | 6,629,783 |
| 24 Nov 2022 | 589.60 | 591.20 | 584.00 | 589.40 | 589.40 | 3,142,889 |
| 23 Nov 2022 | 585.80 | 588.20 | 582.00 | 587.00 | 587.00 | 5,716,392 |
| 22 Nov 2022 | 581.80 | 590.40 | 581.20 | 585.60 | 585.60 | 3,423,308 |
| 21 Nov 2022 | 582.60 | 584.40 | 577.60 | 580.40 | 580.40 | 3,193,137 |
| 18 Nov 2022 | 583.60 | 588.20 | 580.20 | 581.60 | 581.60 | 4,855,952 |
| 17 Nov 2022 | 575.00 | 586.00 | 570.00 | 584.80 | 584.80 | 5,013,516 |
| 16 Nov 2022 | 574.60 | 579.20 | 573.40 | 573.60 | 573.60 | 7,905,537 |
| 15 Nov 2022 | 576.80 | 584.80 | 572.40 | 576.80 | 576.80 | 6,190,649 |
| 14 Nov 2022 | 566.20 | 580.60 | 564.20 | 577.20 | 577.20 | 5,295,965 |
| 11 Nov 2022 | 560.60 | 572.80 | 557.00 | 565.60 | 565.60 | 5,764,964 |
| 10 Nov 2022 | 561.60 | 568.20 | 557.60 | 562.80 | 562.80 | 5,289,275 |
| 09 Nov 2022 | 560.20 | 565.00 | 558.20 | 563.40 | 563.40 | 3,645,458 |
| 08 Nov 2022 | 554.80 | 563.20 | 553.30 | 562.00 | 562.00 | 5,532,525 |
| 07 Nov 2022 | 551.40 | 562.60 | 548.60 | 558.00 | 558.00 | 6,314,658 |
| 04 Nov 2022 | 545.20 | 564.20 | 538.80 | 554.60 | 554.60 | 6,312,361 |
| 03 Nov 2022 | 526.00 | 536.00 | 522.54 | 533.40 | 533.40 | 6,329,180 |
| 02 Nov 2022 | 530.20 | 531.20 | 521.80 | 526.60 | 526.60 | 6,360,326 |
| 01 Nov 2022 | 529.40 | 533.40 | 525.80 | 528.20 | 528.20 | 10,276,550 |
| 31 Oct 2022 | 519.00 | 525.80 | 516.80 | 520.20 | 520.20 | 5,908,948 |
| 28 Oct 2022 | 523.00 | 525.60 | 515.60 | 519.60 | 519.60 | 5,540,783 |
| 27 Oct 2022 | 529.80 | 540.40 | 523.40 | 535.80 | 535.80 | 6,816,661 |
| 26 Oct 2022 | 565.40 | 567.40 | 521.20 | 526.00 | 526.00 | 13,824,789 |
| 25 Oct 2022 | 554.20 | 555.40 | 534.70 | 554.40 | 554.40 | 6,423,675 |
| 24 Oct 2022 | 553.00 | 563.80 | 551.40 | 561.60 | 561.60 | 7,481,179 |
| 21 Oct 2022 | 559.00 | 567.00 | 552.40 | 567.00 | 567.00 | 5,729,599 |
| 20 Oct 2022 | 557.40 | 566.20 | 554.80 | 559.00 | 559.00 | 2,995,814 |
| 19 Oct 2022 | 558.40 | 564.40 | 555.40 | 560.20 | 560.20 | 3,454,805 |
| 18 Oct 2022 | 560.80 | 569.80 | 558.20 | 558.40 | 558.40 | 3,250,976 |
| 17 Oct 2022 | 548.00 | 564.80 | 546.00 | 555.40 | 555.40 | 3,367,608 |
| 14 Oct 2022 | 555.40 | 557.80 | 538.40 | 541.60 | 541.60 | 5,954,230 |
| 13 Oct 2022 | 537.00 | 552.80 | 530.20 | 551.40 | 551.40 | 5,252,470 |
| 12 Oct 2022 | 549.80 | 550.60 | 532.80 | 538.60 | 538.60 | 6,833,685 |
| 11 Oct 2022 | 568.40 | 568.40 | 543.60 | 547.60 | 547.60 | 8,398,359 |
| 10 Oct 2022 | 573.20 | 580.00 | 569.80 | 569.80 | 569.80 | 3,500,745 |
| 07 Oct 2022 | 575.40 | 581.80 | 570.20 | 577.00 | 577.00 | 6,736,503 |
| 06 Oct 2022 | 585.80 | 591.80 | 568.60 | 573.60 | 573.60 | 11,108,690 |
| 05 Oct 2022 | 576.60 | 586.80 | 569.60 | 582.60 | 582.60 | 10,132,192 |
| 04 Oct 2022 | 569.20 | 590.20 | 567.60 | 588.00 | 588.00 | 15,078,226 |
| 03 Oct 2022 | 557.80 | 568.00 | 549.20 | 564.40 | 564.40 | 9,560,726 |
| 30 Sept 2022 | 558.00 | 571.40 | 557.40 | 566.80 | 566.80 | 14,744,670 |
| 29 Sept 2022 | 565.00 | 570.60 | 551.40 | 556.80 | 556.80 | 12,089,244 |
| 28 Sept 2022 | 579.80 | 582.20 | 553.60 | 566.20 | 566.20 | 17,499,440 |
| 27 Sept 2022 | 586.80 | 600.20 | 583.80 | 587.00 | 587.00 | 9,096,141 |
| 26 Sept 2022 | 575.40 | 584.40 | 562.20 | 575.86 | 575.86 | 9,290,487 |
| 23 Sept 2022 | 598.00 | 598.60 | 574.80 | 577.60 | 577.60 | 11,021,379 |
| 22 Sept 2022 | 595.20 | 609.40 | 591.60 | 598.00 | 598.00 | 12,205,331 |
| 21 Sept 2022 | 604.60 | 610.97 | 594.20 | 598.60 | 598.60 | 8,482,315 |
| 20 Sept 2022 | 603.60 | 616.40 | 598.60 | 602.80 | 602.80 | 10,355,314 |
| 16 Sept 2022 | 609.60 | 614.00 | 601.00 | 602.20 | 602.20 | 13,884,293 |
| 15 Sept 2022 | 613.00 | 618.80 | 609.00 | 609.20 | 609.20 | 8,335,273 |
| 14 Sept 2022 | 612.80 | 618.05 | 605.20 | 612.40 | 612.40 | 7,486,757 |
| 13 Sept 2022 | 625.40 | 626.00 | 610.30 | 612.20 | 612.20 | 9,064,767 |
| 12 Sept 2022 | 625.20 | 629.00 | 620.70 | 627.20 | 627.20 | 6,504,630 |
| 09 Sept 2022 | 595.20 | 617.80 | 595.20 | 614.20 | 614.20 | 8,246,387 |
| 08 Sept 2022 | 581.40 | 596.40 | 578.20 | 592.80 | 592.80 | 6,416,476 |
| 07 Sept 2022 | 592.00 | 593.00 | 575.80 | 576.80 | 576.80 | 9,017,137 |
| 06 Sept 2022 | 600.00 | 608.82 | 597.80 | 602.60 | 602.60 | 6,320,391 |
| 05 Sept 2022 | 594.80 | 601.00 | 591.80 | 600.00 | 600.00 | 5,768,008 |
| 02 Sept 2022 | 587.80 | 605.20 | 584.40 | 602.60 | 602.60 | 8,280,504 |
| 01 Sept 2022 | 593.60 | 598.20 | 582.40 | 583.40 | 583.40 | 9,458,763 |
| 31 Aug 2022 | 597.20 | 600.80 | 591.00 | 598.20 | 598.20 | 13,588,193 |
| 30 Aug 2022 | 587.80 | 610.80 | 587.80 | 594.00 | 594.00 | 7,314,112 |
| 26 Aug 2022 | 595.60 | 603.40 | 589.60 | 589.60 | 589.60 | 5,497,705 |
| 25 Aug 2022 | 592.80 | 595.00 | 585.60 | 592.00 | 592.00 | 5,025,857 |
| 24 Aug 2022 | 587.80 | 593.00 | 580.40 | 584.80 | 584.80 | 5,658,304 |
| 23 Aug 2022 | 597.20 | 597.20 | 585.80 | 592.60 | 592.60 | 6,578,533 |
| 22 Aug 2022 | 582.80 | 594.80 | 582.00 | 591.20 | 591.20 | 8,280,166 |
| 19 Aug 2022 | 594.40 | 597.20 | 582.60 | 582.80 | 582.80 | 7,296,292 |
| 18 Aug 2022 | 591.80 | 601.60 | 586.60 | 595.40 | 595.40 | 6,416,427 |
| 17 Aug 2022 | 602.40 | 607.60 | 589.80 | 593.00 | 593.00 | 6,988,430 |
| 16 Aug 2022 | 598.00 | 610.00 | 597.80 | 603.00 | 603.00 | 6,484,933 |
| 15 Aug 2022 | 604.40 | 605.80 | 594.80 | 597.60 | 597.60 | 5,046,232 |
| 12 Aug 2022 | 600.60 | 610.00 | 599.40 | 606.20 | 606.20 | 5,229,522 |
| 11 Aug 2022 | 604.60 | 606.20 | 597.00 | 599.40 | 599.40 | 8,734,518 |
| 11 Aug 2022 | 4 Dividend | |||||
| 10 Aug 2022 | 612.40 | 620.24 | 601.60 | 603.20 | 599.20 | 12,553,781 |
| 09 Aug 2022 | 607.60 | 623.80 | 606.00 | 612.20 | 608.14 | 6,388,615 |
| 08 Aug 2022 | 611.60 | 618.00 | 603.20 | 607.20 | 603.17 | 6,621,529 |
| 05 Aug 2022 | 601.60 | 610.90 | 598.40 | 608.00 | 603.97 | 5,600,220 |
| 04 Aug 2022 | 596.40 | 608.40 | 596.40 | 602.60 | 598.60 | 7,985,376 |
| 03 Aug 2022 | 578.00 | 597.60 | 577.00 | 597.60 | 593.64 | 9,827,709 |
| 02 Aug 2022 | 561.00 | 584.20 | 561.00 | 583.00 | 579.13 | 9,115,254 |
| 01 Aug 2022 | 573.80 | 582.80 | 568.20 | 568.20 | 564.43 | 5,332,922 |
| 29 Jul 2022 | 581.40 | 591.80 | 562.40 | 564.20 | 560.46 | 13,924,878 |
| 28 Jul 2022 | 587.00 | 593.00 | 564.90 | 566.80 | 563.04 | 5,185,104 |
| 27 Jul 2022 | 582.40 | 589.00 | 578.60 | 587.00 | 583.11 | 11,279,521 |
| 26 Jul 2022 | 588.80 | 594.40 | 575.20 | 579.40 | 575.56 | 5,175,427 |
| 25 Jul 2022 | 574.00 | 592.80 | 573.00 | 591.00 | 587.08 | 5,705,477 |
| 22 Jul 2022 | 580.60 | 585.60 | 571.80 | 572.80 | 569.00 | 4,414,015 |
| 21 Jul 2022 | 579.20 | 592.20 | 575.40 | 587.20 | 583.31 | 3,943,848 |
| 20 Jul 2022 | 583.00 | 590.20 | 573.80 | 584.80 | 580.92 | 8,405,675 |
| 19 Jul 2022 | 557.20 | 586.60 | 557.20 | 583.80 | 579.93 | 5,657,612 |
| 18 Jul 2022 | 561.80 | 570.60 | 559.00 | 566.00 | 562.25 | 3,648,267 |
| 15 Jul 2022 | 551.80 | 557.00 | 542.00 | 554.40 | 550.72 | 6,974,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
