UK markets closed
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
90.59 -0.17 (-0.19%) GOLD FUTURES
1,805.20 0.00 (0.00%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,722.29 +372.52 (+1.93%)
Standard Chartered PLC (STAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 611.60 | 618.00 | 603.20 | 607.20 | 607.20 | 6,106,544 |
| 05 Aug 2022 | 601.60 | 610.90 | 598.40 | 608.00 | 608.00 | 5,600,220 |
| 04 Aug 2022 | 596.40 | 608.40 | 596.40 | 602.60 | 602.60 | 7,985,376 |
| 03 Aug 2022 | 578.00 | 597.60 | 577.00 | 597.60 | 597.60 | 9,827,709 |
| 02 Aug 2022 | 561.00 | 584.20 | 561.00 | 583.00 | 583.00 | 9,115,254 |
| 01 Aug 2022 | 573.80 | 582.80 | 568.20 | 568.20 | 568.20 | 5,332,922 |
| 29 Jul 2022 | 581.40 | 591.80 | 562.40 | 564.20 | 564.20 | 13,924,878 |
| 28 Jul 2022 | 587.00 | 593.00 | 564.90 | 566.80 | 566.80 | 5,185,104 |
| 27 Jul 2022 | 582.40 | 589.00 | 578.60 | 587.00 | 587.00 | 11,279,521 |
| 26 Jul 2022 | 588.80 | 594.40 | 575.20 | 579.40 | 579.40 | 5,175,427 |
| 25 Jul 2022 | 574.00 | 592.80 | 573.00 | 591.00 | 591.00 | 5,705,477 |
| 22 Jul 2022 | 580.60 | 585.60 | 571.80 | 572.80 | 572.80 | 4,414,015 |
| 21 Jul 2022 | 579.20 | 592.20 | 575.40 | 587.20 | 587.20 | 3,943,848 |
| 20 Jul 2022 | 583.00 | 590.20 | 573.80 | 584.80 | 584.80 | 8,405,675 |
| 19 Jul 2022 | 557.20 | 586.60 | 557.20 | 583.80 | 583.80 | 5,657,612 |
| 18 Jul 2022 | 561.80 | 570.60 | 559.00 | 566.00 | 566.00 | 3,648,267 |
| 15 Jul 2022 | 551.80 | 557.00 | 542.00 | 554.40 | 554.40 | 6,974,797 |
| 14 Jul 2022 | 574.40 | 576.60 | 543.20 | 544.00 | 544.00 | 7,181,722 |
| 13 Jul 2022 | 580.00 | 582.60 | 571.80 | 577.00 | 577.00 | 6,462,479 |
| 12 Jul 2022 | 586.00 | 588.60 | 566.00 | 579.80 | 579.80 | 6,528,529 |
| 11 Jul 2022 | 576.00 | 589.36 | 569.60 | 585.20 | 585.20 | 5,638,831 |
| 08 Jul 2022 | 593.20 | 597.40 | 571.60 | 579.40 | 579.40 | 5,494,463 |
| 07 Jul 2022 | 591.80 | 604.80 | 591.80 | 597.00 | 597.00 | 7,859,258 |
| 06 Jul 2022 | 595.60 | 600.20 | 570.60 | 578.20 | 578.20 | 15,233,981 |
| 05 Jul 2022 | 615.00 | 620.60 | 590.00 | 592.00 | 592.00 | 12,834,961 |
| 04 Jul 2022 | 615.20 | 628.40 | 615.20 | 623.60 | 623.60 | 4,738,488 |
| 01 Jul 2022 | 611.80 | 623.00 | 611.00 | 613.00 | 613.00 | 6,964,926 |
| 30 Jun 2022 | 623.00 | 627.20 | 609.20 | 618.60 | 618.60 | 7,637,077 |
| 29 Jun 2022 | 616.40 | 641.00 | 615.80 | 638.60 | 638.60 | 8,454,379 |
| 28 Jun 2022 | 608.00 | 626.80 | 608.00 | 620.60 | 620.60 | 15,238,329 |
| 27 Jun 2022 | 590.20 | 607.00 | 589.80 | 605.80 | 605.80 | 6,807,977 |
| 24 Jun 2022 | 577.80 | 592.20 | 574.60 | 589.40 | 589.40 | 6,467,309 |
| 23 Jun 2022 | 593.00 | 593.20 | 575.40 | 576.40 | 576.40 | 8,952,188 |
| 22 Jun 2022 | 603.00 | 606.80 | 591.40 | 591.40 | 591.40 | 7,858,033 |
| 21 Jun 2022 | 604.00 | 621.60 | 603.40 | 615.40 | 615.40 | 9,420,118 |
| 20 Jun 2022 | 582.80 | 609.60 | 581.20 | 604.00 | 604.00 | 5,018,773 |
| 17 Jun 2022 | 589.20 | 600.00 | 580.80 | 583.20 | 583.20 | 18,153,583 |
| 16 Jun 2022 | 607.40 | 611.20 | 591.00 | 593.20 | 593.20 | 7,791,142 |
| 15 Jun 2022 | 605.00 | 619.20 | 602.00 | 610.80 | 610.80 | 7,540,620 |
| 14 Jun 2022 | 589.60 | 606.40 | 588.00 | 599.60 | 599.60 | 14,061,974 |
| 13 Jun 2022 | 583.00 | 586.40 | 575.40 | 579.40 | 579.40 | 7,757,541 |
| 10 Jun 2022 | 597.40 | 601.20 | 576.40 | 581.80 | 581.80 | 7,001,628 |
| 09 Jun 2022 | 609.60 | 613.00 | 595.20 | 596.80 | 596.80 | 7,362,913 |
| 08 Jun 2022 | 623.60 | 623.60 | 609.00 | 612.80 | 612.80 | 5,821,706 |
| 07 Jun 2022 | 622.60 | 626.40 | 619.60 | 622.60 | 622.60 | 6,158,888 |
| 06 Jun 2022 | 631.00 | 632.80 | 625.00 | 626.60 | 626.60 | 8,583,318 |
| 01 Jun 2022 | 636.00 | 640.20 | 631.80 | 632.80 | 632.80 | 5,051,361 |
| 31 May 2022 | 624.40 | 631.60 | 623.60 | 629.80 | 629.80 | 17,271,119 |
| 30 May 2022 | 629.80 | 634.20 | 625.20 | 626.60 | 626.60 | 4,081,537 |
| 27 May 2022 | 623.00 | 629.20 | 620.80 | 627.00 | 627.00 | 8,374,184 |
| 26 May 2022 | 616.00 | 626.40 | 612.00 | 623.80 | 623.80 | 6,085,750 |
| 25 May 2022 | 619.20 | 623.26 | 609.20 | 617.60 | 617.60 | 8,611,243 |
| 24 May 2022 | 593.00 | 621.20 | 592.26 | 615.60 | 615.60 | 7,875,565 |
| 23 May 2022 | 595.00 | 602.00 | 588.20 | 602.00 | 602.00 | 6,353,693 |
| 20 May 2022 | 592.00 | 592.20 | 582.00 | 586.60 | 586.60 | 10,993,534 |
| 19 May 2022 | 592.00 | 595.60 | 582.60 | 590.60 | 590.60 | 12,176,818 |
| 18 May 2022 | 592.00 | 598.79 | 587.80 | 596.40 | 596.40 | 8,100,540 |
| 17 May 2022 | 590.60 | 599.60 | 586.80 | 591.80 | 591.80 | 9,305,411 |
| 16 May 2022 | 575.00 | 588.40 | 572.80 | 587.60 | 587.60 | 8,634,587 |
| 13 May 2022 | 571.40 | 585.20 | 571.20 | 581.40 | 581.40 | 11,643,829 |
| 12 May 2022 | 552.40 | 566.10 | 551.50 | 565.00 | 565.00 | 18,179,704 |
| 11 May 2022 | 556.40 | 576.00 | 553.60 | 571.40 | 571.40 | 11,662,934 |
| 10 May 2022 | 559.00 | 567.40 | 554.40 | 554.40 | 554.40 | 10,062,276 |
| 09 May 2022 | 560.00 | 560.00 | 544.20 | 547.00 | 547.00 | 7,263,425 |
| 06 May 2022 | 566.60 | 568.60 | 559.40 | 560.00 | 560.00 | 13,054,150 |
| 05 May 2022 | 579.60 | 584.00 | 565.00 | 565.00 | 565.00 | 15,393,285 |
| 04 May 2022 | 570.40 | 575.80 | 565.80 | 568.80 | 568.80 | 6,010,073 |
| 03 May 2022 | 548.60 | 566.00 | 548.00 | 566.00 | 566.00 | 9,086,409 |
| 29 Apr 2022 | 544.20 | 555.40 | 534.00 | 551.80 | 551.80 | 12,340,952 |
| 28 Apr 2022 | 527.00 | 561.60 | 523.60 | 547.60 | 547.60 | 17,710,398 |
| 27 Apr 2022 | 485.10 | 490.10 | 478.60 | 479.70 | 479.70 | 9,932,663 |
| 26 Apr 2022 | 501.00 | 501.00 | 482.40 | 482.40 | 482.40 | 11,939,446 |
| 25 Apr 2022 | 502.20 | 508.61 | 494.40 | 497.30 | 497.30 | 11,559,461 |
| 22 Apr 2022 | 517.80 | 523.80 | 513.20 | 515.40 | 515.40 | 12,089,337 |
| 21 Apr 2022 | 516.00 | 527.00 | 514.20 | 524.20 | 524.20 | 9,739,253 |
| 20 Apr 2022 | 509.80 | 520.20 | 506.60 | 514.60 | 514.60 | 8,535,831 |
| 19 Apr 2022 | 509.20 | 516.20 | 503.20 | 508.40 | 508.40 | 15,558,492 |
| 14 Apr 2022 | 499.90 | 511.40 | 499.10 | 508.40 | 508.40 | 7,959,929 |
| 13 Apr 2022 | 501.60 | 507.20 | 501.20 | 502.40 | 502.40 | 8,114,840 |
| 12 Apr 2022 | 509.00 | 513.80 | 499.60 | 501.40 | 501.40 | 11,426,534 |
| 11 Apr 2022 | 509.00 | 517.40 | 507.00 | 514.60 | 514.60 | 7,789,816 |
| 08 Apr 2022 | 504.20 | 513.20 | 503.00 | 509.20 | 509.20 | 7,020,907 |
| 07 Apr 2022 | 499.40 | 507.60 | 494.40 | 494.40 | 494.40 | 7,940,556 |
| 06 Apr 2022 | 510.60 | 510.60 | 493.80 | 497.60 | 497.60 | 9,026,068 |
| 05 Apr 2022 | 500.80 | 503.40 | 496.60 | 499.60 | 499.60 | 7,615,485 |
| 04 Apr 2022 | 509.60 | 510.60 | 496.70 | 501.20 | 501.20 | 8,910,629 |
| 01 Apr 2022 | 512.80 | 517.00 | 509.80 | 509.80 | 509.80 | 5,740,350 |
| 31 Mar 2022 | 512.80 | 517.60 | 508.00 | 510.20 | 510.20 | 8,339,148 |
| 30 Mar 2022 | 513.20 | 514.20 | 505.20 | 510.00 | 510.00 | 6,867,206 |
| 29 Mar 2022 | 509.40 | 518.60 | 505.80 | 513.20 | 513.20 | 9,858,812 |
| 28 Mar 2022 | 508.80 | 515.80 | 502.00 | 502.00 | 502.00 | 7,017,171 |
| 25 Mar 2022 | 503.00 | 508.60 | 496.70 | 504.60 | 504.60 | 3,848,575 |
| 24 Mar 2022 | 509.00 | 511.20 | 500.20 | 502.60 | 502.60 | 5,988,607 |
| 23 Mar 2022 | 516.00 | 518.80 | 508.60 | 512.00 | 512.00 | 9,473,762 |
| 22 Mar 2022 | 511.40 | 525.20 | 509.20 | 519.20 | 519.20 | 15,132,173 |
| 21 Mar 2022 | 503.60 | 510.80 | 501.60 | 506.00 | 506.00 | 7,129,567 |
| 18 Mar 2022 | 500.00 | 506.40 | 492.50 | 506.40 | 506.40 | 14,231,860 |
| 17 Mar 2022 | 505.20 | 511.40 | 496.90 | 501.00 | 501.00 | 9,573,319 |
| 16 Mar 2022 | 483.00 | 504.00 | 480.30 | 500.20 | 500.20 | 9,661,315 |
| 15 Mar 2022 | 480.20 | 481.10 | 465.70 | 471.50 | 471.50 | 11,894,678 |
| *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.
