UK markets closed

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
607.20-0.80 (-0.13%)
At close: 05:08PM BST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022611.60618.00603.20607.20607.206,106,544
05 Aug 2022601.60610.90598.40608.00608.005,600,220
04 Aug 2022596.40608.40596.40602.60602.607,985,376
03 Aug 2022578.00597.60577.00597.60597.609,827,709
02 Aug 2022561.00584.20561.00583.00583.009,115,254
01 Aug 2022573.80582.80568.20568.20568.205,332,922
29 Jul 2022581.40591.80562.40564.20564.2013,924,878
28 Jul 2022587.00593.00564.90566.80566.805,185,104
27 Jul 2022582.40589.00578.60587.00587.0011,279,521
26 Jul 2022588.80594.40575.20579.40579.405,175,427
25 Jul 2022574.00592.80573.00591.00591.005,705,477
22 Jul 2022580.60585.60571.80572.80572.804,414,015
21 Jul 2022579.20592.20575.40587.20587.203,943,848
20 Jul 2022583.00590.20573.80584.80584.808,405,675
19 Jul 2022557.20586.60557.20583.80583.805,657,612
18 Jul 2022561.80570.60559.00566.00566.003,648,267
15 Jul 2022551.80557.00542.00554.40554.406,974,797
14 Jul 2022574.40576.60543.20544.00544.007,181,722
13 Jul 2022580.00582.60571.80577.00577.006,462,479
12 Jul 2022586.00588.60566.00579.80579.806,528,529
11 Jul 2022576.00589.36569.60585.20585.205,638,831
08 Jul 2022593.20597.40571.60579.40579.405,494,463
07 Jul 2022591.80604.80591.80597.00597.007,859,258
06 Jul 2022595.60600.20570.60578.20578.2015,233,981
05 Jul 2022615.00620.60590.00592.00592.0012,834,961
04 Jul 2022615.20628.40615.20623.60623.604,738,488
01 Jul 2022611.80623.00611.00613.00613.006,964,926
30 Jun 2022623.00627.20609.20618.60618.607,637,077
29 Jun 2022616.40641.00615.80638.60638.608,454,379
28 Jun 2022608.00626.80608.00620.60620.6015,238,329
27 Jun 2022590.20607.00589.80605.80605.806,807,977
24 Jun 2022577.80592.20574.60589.40589.406,467,309
23 Jun 2022593.00593.20575.40576.40576.408,952,188
22 Jun 2022603.00606.80591.40591.40591.407,858,033
21 Jun 2022604.00621.60603.40615.40615.409,420,118
20 Jun 2022582.80609.60581.20604.00604.005,018,773
17 Jun 2022589.20600.00580.80583.20583.2018,153,583
16 Jun 2022607.40611.20591.00593.20593.207,791,142
15 Jun 2022605.00619.20602.00610.80610.807,540,620
14 Jun 2022589.60606.40588.00599.60599.6014,061,974
13 Jun 2022583.00586.40575.40579.40579.407,757,541
10 Jun 2022597.40601.20576.40581.80581.807,001,628
09 Jun 2022609.60613.00595.20596.80596.807,362,913
08 Jun 2022623.60623.60609.00612.80612.805,821,706
07 Jun 2022622.60626.40619.60622.60622.606,158,888
06 Jun 2022631.00632.80625.00626.60626.608,583,318
01 Jun 2022636.00640.20631.80632.80632.805,051,361
31 May 2022624.40631.60623.60629.80629.8017,271,119
30 May 2022629.80634.20625.20626.60626.604,081,537
27 May 2022623.00629.20620.80627.00627.008,374,184
26 May 2022616.00626.40612.00623.80623.806,085,750
25 May 2022619.20623.26609.20617.60617.608,611,243
24 May 2022593.00621.20592.26615.60615.607,875,565
23 May 2022595.00602.00588.20602.00602.006,353,693
20 May 2022592.00592.20582.00586.60586.6010,993,534
19 May 2022592.00595.60582.60590.60590.6012,176,818
18 May 2022592.00598.79587.80596.40596.408,100,540
17 May 2022590.60599.60586.80591.80591.809,305,411
16 May 2022575.00588.40572.80587.60587.608,634,587
13 May 2022571.40585.20571.20581.40581.4011,643,829
12 May 2022552.40566.10551.50565.00565.0018,179,704
11 May 2022556.40576.00553.60571.40571.4011,662,934
10 May 2022559.00567.40554.40554.40554.4010,062,276
09 May 2022560.00560.00544.20547.00547.007,263,425
06 May 2022566.60568.60559.40560.00560.0013,054,150
05 May 2022579.60584.00565.00565.00565.0015,393,285
04 May 2022570.40575.80565.80568.80568.806,010,073
03 May 2022548.60566.00548.00566.00566.009,086,409
29 Apr 2022544.20555.40534.00551.80551.8012,340,952
28 Apr 2022527.00561.60523.60547.60547.6017,710,398
27 Apr 2022485.10490.10478.60479.70479.709,932,663
26 Apr 2022501.00501.00482.40482.40482.4011,939,446
25 Apr 2022502.20508.61494.40497.30497.3011,559,461
22 Apr 2022517.80523.80513.20515.40515.4012,089,337
21 Apr 2022516.00527.00514.20524.20524.209,739,253
20 Apr 2022509.80520.20506.60514.60514.608,535,831
19 Apr 2022509.20516.20503.20508.40508.4015,558,492
14 Apr 2022499.90511.40499.10508.40508.407,959,929
13 Apr 2022501.60507.20501.20502.40502.408,114,840
12 Apr 2022509.00513.80499.60501.40501.4011,426,534
11 Apr 2022509.00517.40507.00514.60514.607,789,816
08 Apr 2022504.20513.20503.00509.20509.207,020,907
07 Apr 2022499.40507.60494.40494.40494.407,940,556
06 Apr 2022510.60510.60493.80497.60497.609,026,068
05 Apr 2022500.80503.40496.60499.60499.607,615,485
04 Apr 2022509.60510.60496.70501.20501.208,910,629
01 Apr 2022512.80517.00509.80509.80509.805,740,350
31 Mar 2022512.80517.60508.00510.20510.208,339,148
30 Mar 2022513.20514.20505.20510.00510.006,867,206
29 Mar 2022509.40518.60505.80513.20513.209,858,812
28 Mar 2022508.80515.80502.00502.00502.007,017,171
25 Mar 2022503.00508.60496.70504.60504.603,848,575
24 Mar 2022509.00511.20500.20502.60502.605,988,607
23 Mar 2022516.00518.80508.60512.00512.009,473,762
22 Mar 2022511.40525.20509.20519.20519.2015,132,173
21 Mar 2022503.60510.80501.60506.00506.007,129,567
18 Mar 2022500.00506.40492.50506.40506.4014,231,860
17 Mar 2022505.20511.40496.90501.00501.009,573,319
16 Mar 2022483.00504.00480.30500.20500.209,661,315
15 Mar 2022480.20481.10465.70471.50471.5011,894,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...