UK markets closed

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
592.60-2.20 (-0.37%)
At close: 06:00PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022586.20597.00582.20592.60592.606,213,986
01 Dec 2022612.80613.50589.80594.80594.805,354,013
30 Nov 2022611.40618.00608.20617.40617.4016,910,600
29 Nov 2022581.20609.00580.60609.00609.0015,214,704
28 Nov 2022581.00590.00577.40579.80579.804,762,784
25 Nov 2022589.00592.20585.60590.00590.006,629,783
24 Nov 2022589.60591.20584.00589.40589.403,142,889
23 Nov 2022585.80588.20582.00587.00587.005,716,392
22 Nov 2022581.80590.40581.20585.60585.603,423,308
21 Nov 2022582.60584.40577.60580.40580.403,193,137
18 Nov 2022583.60588.20580.20581.60581.604,855,952
17 Nov 2022575.00586.00570.00584.80584.805,013,516
16 Nov 2022574.60579.20573.40573.60573.607,905,537
15 Nov 2022576.80584.80572.40576.80576.806,190,649
14 Nov 2022566.20580.60564.20577.20577.205,295,965
11 Nov 2022560.60572.80557.00565.60565.605,764,964
10 Nov 2022561.60568.20557.60562.80562.805,289,275
09 Nov 2022560.20565.00558.20563.40563.403,645,458
08 Nov 2022554.80563.20553.30562.00562.005,532,525
07 Nov 2022551.40562.60548.60558.00558.006,314,658
04 Nov 2022545.20564.20538.80554.60554.606,312,361
03 Nov 2022526.00536.00522.54533.40533.406,329,180
02 Nov 2022530.20531.20521.80526.60526.606,360,326
01 Nov 2022529.40533.40525.80528.20528.2010,276,550
31 Oct 2022519.00525.80516.80520.20520.205,908,948
28 Oct 2022523.00525.60515.60519.60519.605,540,783
27 Oct 2022529.80540.40523.40535.80535.806,816,661
26 Oct 2022565.40567.40521.20526.00526.0013,824,789
25 Oct 2022554.20555.40534.70554.40554.406,423,675
24 Oct 2022553.00563.80551.40561.60561.607,481,179
21 Oct 2022559.00567.00552.40567.00567.005,729,599
20 Oct 2022557.40566.20554.80559.00559.002,995,814
19 Oct 2022558.40564.40555.40560.20560.203,454,805
18 Oct 2022560.80569.80558.20558.40558.403,250,976
17 Oct 2022548.00564.80546.00555.40555.403,367,608
14 Oct 2022555.40557.80538.40541.60541.605,954,230
13 Oct 2022537.00552.80530.20551.40551.405,252,470
12 Oct 2022549.80550.60532.80538.60538.606,833,685
11 Oct 2022568.40568.40543.60547.60547.608,398,359
10 Oct 2022573.20580.00569.80569.80569.803,500,745
07 Oct 2022575.40581.80570.20577.00577.006,736,503
06 Oct 2022585.80591.80568.60573.60573.6011,108,690
05 Oct 2022576.60586.80569.60582.60582.6010,132,192
04 Oct 2022569.20590.20567.60588.00588.0015,078,226
03 Oct 2022557.80568.00549.20564.40564.409,560,726
30 Sept 2022558.00571.40557.40566.80566.8014,744,670
29 Sept 2022565.00570.60551.40556.80556.8012,089,244
28 Sept 2022579.80582.20553.60566.20566.2017,499,440
27 Sept 2022586.80600.20583.80587.00587.009,096,141
26 Sept 2022575.40584.40562.20575.86575.869,290,487
23 Sept 2022598.00598.60574.80577.60577.6011,021,379
22 Sept 2022595.20609.40591.60598.00598.0012,205,331
21 Sept 2022604.60610.97594.20598.60598.608,482,315
20 Sept 2022603.60616.40598.60602.80602.8010,355,314
16 Sept 2022609.60614.00601.00602.20602.2013,884,293
15 Sept 2022613.00618.80609.00609.20609.208,335,273
14 Sept 2022612.80618.05605.20612.40612.407,486,757
13 Sept 2022625.40626.00610.30612.20612.209,064,767
12 Sept 2022625.20629.00620.70627.20627.206,504,630
09 Sept 2022595.20617.80595.20614.20614.208,246,387
08 Sept 2022581.40596.40578.20592.80592.806,416,476
07 Sept 2022592.00593.00575.80576.80576.809,017,137
06 Sept 2022600.00608.82597.80602.60602.606,320,391
05 Sept 2022594.80601.00591.80600.00600.005,768,008
02 Sept 2022587.80605.20584.40602.60602.608,280,504
01 Sept 2022593.60598.20582.40583.40583.409,458,763
31 Aug 2022597.20600.80591.00598.20598.2013,588,193
30 Aug 2022587.80610.80587.80594.00594.007,314,112
26 Aug 2022595.60603.40589.60589.60589.605,497,705
25 Aug 2022592.80595.00585.60592.00592.005,025,857
24 Aug 2022587.80593.00580.40584.80584.805,658,304
23 Aug 2022597.20597.20585.80592.60592.606,578,533
22 Aug 2022582.80594.80582.00591.20591.208,280,166
19 Aug 2022594.40597.20582.60582.80582.807,296,292
18 Aug 2022591.80601.60586.60595.40595.406,416,427
17 Aug 2022602.40607.60589.80593.00593.006,988,430
16 Aug 2022598.00610.00597.80603.00603.006,484,933
15 Aug 2022604.40605.80594.80597.60597.605,046,232
12 Aug 2022600.60610.00599.40606.20606.205,229,522
11 Aug 2022604.60606.20597.00599.40599.408,734,518
11 Aug 20224 Dividend
10 Aug 2022612.40620.24601.60603.20599.2012,553,781
09 Aug 2022607.60623.80606.00612.20608.146,388,615
08 Aug 2022611.60618.00603.20607.20603.176,621,529
05 Aug 2022601.60610.90598.40608.00603.975,600,220
04 Aug 2022596.40608.40596.40602.60598.607,985,376
03 Aug 2022578.00597.60577.00597.60593.649,827,709
02 Aug 2022561.00584.20561.00583.00579.139,115,254
01 Aug 2022573.80582.80568.20568.20564.435,332,922
29 Jul 2022581.40591.80562.40564.20560.4613,924,878
28 Jul 2022587.00593.00564.90566.80563.045,185,104
27 Jul 2022582.40589.00578.60587.00583.1111,279,521
26 Jul 2022588.80594.40575.20579.40575.565,175,427
25 Jul 2022574.00592.80573.00591.00587.085,705,477
22 Jul 2022580.60585.60571.80572.80569.004,414,015
21 Jul 2022579.20592.20575.40587.20583.313,943,848
20 Jul 2022583.00590.20573.80584.80580.928,405,675
19 Jul 2022557.20586.60557.20583.80579.935,657,612
18 Jul 2022561.80570.60559.00566.00562.253,648,267
15 Jul 2022551.80557.00542.00554.40550.726,974,797
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...