STAN.L - Standard Chartered PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023668.60670.60656.80660.80660.803,496,088
08 Jun 2023677.40678.20666.00667.40667.409,886,545
07 Jun 2023675.40678.20669.00674.00674.004,524,373
06 Jun 2023659.60674.40658.80671.60671.6010,928,618
05 Jun 2023667.00684.20650.20658.80658.806,620,619
02 Jun 2023645.00668.80644.40664.00664.008,380,392
01 Jun 2023633.80647.60632.40641.60641.605,009,576
31 May 2023634.00643.40630.80633.60633.6020,279,163
30 May 2023644.60648.60640.80643.20643.208,868,385
26 May 2023646.20653.40638.60649.40649.406,687,135
25 May 2023637.00651.80631.40643.80643.804,283,377
24 May 2023651.40653.40636.60640.60640.607,155,316
23 May 2023652.00666.60651.80659.20659.206,812,882
22 May 2023646.00656.60642.60653.20653.2011,909,439
19 May 2023644.20644.80634.00634.00634.004,945,361
18 May 2023628.40646.20628.00642.60642.606,751,498
17 May 2023618.00628.80617.80624.60624.605,559,295
16 May 2023617.00622.40615.80619.80619.806,044,576
15 May 2023623.80624.20611.20619.00619.004,891,697
12 May 2023620.20624.40615.00616.20616.204,484,379
11 May 2023613.40620.60613.20620.00620.0010,028,718
10 May 2023605.60615.20601.60613.80613.805,710,052
09 May 2023607.20610.40603.00604.60604.606,196,172
05 May 2023602.00610.60599.40605.20605.204,984,658
04 May 2023612.00616.20592.60598.40598.4011,571,178
03 May 2023612.80619.80607.80611.40611.405,976,995
02 May 2023626.80634.00610.60610.60610.608,101,357
28 Apr 2023631.00634.80619.80628.40628.406,955,791
27 Apr 2023642.80642.80626.80630.20630.208,414,412
26 Apr 2023614.80640.80612.20634.00634.009,599,041
25 Apr 2023625.40626.60613.60620.60620.6011,356,953
24 Apr 2023632.60639.60629.00632.40632.406,333,199
21 Apr 2023641.00646.00636.40638.60638.608,149,620
20 Apr 2023655.40659.40644.40644.60644.607,525,376
19 Apr 2023649.40654.00645.00652.20652.205,593,199
18 Apr 2023638.60656.80637.20650.60650.605,982,452
17 Apr 2023651.40656.71635.80642.00642.007,404,279
14 Apr 2023621.00648.20617.32646.00646.0015,894,638
13 Apr 2023617.60620.00613.40618.60618.607,147,002
12 Apr 2023620.20621.00611.60617.00617.007,698,792
11 Apr 2023621.00624.40614.80618.40618.403,779,585
06 Apr 2023612.60620.40610.60618.00618.003,103,567
05 Apr 2023615.40619.00608.40615.00615.006,682,954
04 Apr 2023635.20636.40613.17613.20613.205,577,131
03 Apr 2023616.20630.60607.00623.00623.006,177,065
31 Mar 2023609.20620.20607.20614.20614.2016,368,008
30 Mar 2023607.00618.00599.00614.80614.8013,103,412
29 Mar 2023598.20606.31598.20603.40603.406,969,336
28 Mar 2023606.00608.20592.69594.20594.2014,144,754
27 Mar 2023603.60606.40587.00592.40592.407,770,428
24 Mar 2023630.40631.60589.80591.80591.8010,275,018
23 Mar 2023648.20649.23630.80632.40632.4010,976,080
22 Mar 2023644.00661.80638.60652.00652.009,475,718
21 Mar 2023623.80652.00618.00643.60643.6010,636,072
20 Mar 2023610.20619.00578.80615.00615.0015,360,261
17 Mar 2023652.80659.00625.40634.00634.0014,311,010
16 Mar 2023657.40661.40636.80650.40650.4018,419,726
15 Mar 2023699.40703.60633.20643.20643.2011,660,708
14 Mar 2023683.00696.80669.20696.80696.8016,406,769
13 Mar 2023744.80744.80677.20688.80688.8018,091,480
10 Mar 2023749.00749.80733.20739.80739.8013,218,825
09 Mar 2023787.40788.50774.20775.00775.007,865,046
08 Mar 2023783.00793.60779.60787.40787.409,458,803
07 Mar 2023789.40791.60783.20787.00787.006,517,736
06 Mar 2023790.40792.00784.40790.80790.807,598,724
03 Mar 2023787.60792.20783.60789.00789.007,394,600
02 Mar 2023783.40790.00776.20787.80787.805,507,414
01 Mar 2023787.20794.60780.80789.80789.806,600,601
28 Feb 2023783.20799.40777.00784.20784.2015,622,068
27 Feb 2023775.00795.60769.80787.60787.605,811,022
24 Feb 2023760.40779.00760.40771.20771.2010,415,802
23 Feb 2023754.60764.80740.20763.00763.007,947,807
23 Feb 202314 Dividend
22 Feb 2023762.60768.00754.20763.80749.806,254,982
21 Feb 2023768.20780.80751.00771.80757.658,420,593
20 Feb 2023760.00771.40760.00768.60754.5126,390,211
17 Feb 2023757.00775.00754.20765.20751.1720,267,390
16 Feb 2023736.00761.00733.40759.20745.288,050,397
15 Feb 2023715.20730.80711.90729.20715.834,524,649
14 Feb 2023727.00730.40719.20721.60708.376,802,291
13 Feb 2023728.80736.80726.00729.80716.423,306,049
10 Feb 2023720.00740.60714.00729.40716.0313,174,846
09 Feb 2023686.40772.55686.11767.60753.5320,178,410
08 Feb 2023686.40692.80677.40688.80676.174,161,430
07 Feb 2023675.00684.60671.80682.60670.096,428,716
06 Feb 2023674.20675.40666.80671.40659.097,577,672
03 Feb 2023672.00677.80666.00676.00663.615,269,136
02 Feb 2023678.20680.20666.40669.60657.336,850,756
01 Feb 2023690.20698.60677.80687.40674.8012,676,383
31 Jan 2023687.00691.60673.20679.20666.758,548,927
30 Jan 2023699.00702.20688.00688.00675.398,878,039
27 Jan 2023711.40716.80709.60712.60699.545,370,775
26 Jan 2023705.40719.40701.80719.40706.214,809,635
25 Jan 2023711.20715.40698.40702.00689.133,698,054
24 Jan 2023708.00712.40700.40712.40699.346,723,810
23 Jan 2023696.40706.40696.40703.80690.903,508,764
20 Jan 2023703.60706.40696.00700.00687.174,091,673
19 Jan 2023695.00701.00692.00695.40682.654,666,568
18 Jan 2023701.60706.40699.60701.60688.743,757,473
17 Jan 2023700.80705.60698.40701.60688.744,995,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...