UK Markets closed

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
566.80+10.00 (+1.80%)
At close: 05:11PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Aug 2022612.40620.24601.60603.20603.2012,553,781
09 Aug 2022607.60623.80606.00612.20612.206,388,615
08 Aug 2022611.60618.00603.20607.20607.206,621,529
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...