UK markets closed

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
435.10+6.40 (+1.49%)
At close: 4:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021431.80436.40429.00435.10435.105,699,049
24 Sept 2021432.20433.10426.80428.70428.706,807,434
23 Sept 2021432.10436.00429.70434.00434.007,319,426
22 Sept 2021413.50430.90413.40429.40429.4013,464,517
21 Sept 2021412.50416.20409.10410.00410.006,631,252
20 Sept 2021433.60435.40410.90411.00411.0012,507,671
17 Sept 2021446.70448.10439.00442.00442.0012,816,523
16 Sept 2021444.50446.60440.80441.30441.305,781,729
15 Sept 2021438.60443.70436.50440.90440.908,219,207
14 Sept 2021447.00448.40439.10439.20439.207,369,329
13 Sept 2021443.90450.70442.70449.60449.605,433,803
10 Sept 2021444.70483.31439.10440.00440.006,190,348
09 Sept 2021447.10452.85442.20443.40443.407,745,229
08 Sept 2021456.00457.80451.10452.50452.506,488,109
07 Sept 2021457.20462.40455.80459.10459.1012,832,734
06 Sept 2021455.70462.10454.00459.30459.304,081,592
03 Sept 2021458.70462.60452.70453.40453.405,428,922
02 Sept 2021456.40462.10454.70459.80459.8010,370,547
01 Sept 2021457.60464.60456.70458.20458.206,870,680
31 Aug 2021449.80456.30449.10454.80454.8012,264,346
27 Aug 2021456.10459.90453.90457.80457.805,558,763
26 Aug 2021456.20462.60455.30459.10459.104,136,912
25 Aug 2021448.00464.09447.00461.90461.907,190,215
24 Aug 2021450.00450.40445.40448.00448.009,596,808
23 Aug 2021449.90452.30448.00450.00450.003,873,739
20 Aug 2021443.90450.30442.40447.70447.706,454,657
19 Aug 2021447.90450.90444.10444.90444.904,873,500
18 Aug 2021450.40456.20447.30454.60454.606,846,193
17 Aug 2021452.80454.20448.60452.10452.107,982,042
16 Aug 2021459.80464.50454.17456.20456.207,914,769
13 Aug 2021461.10468.30459.60464.90464.906,842,772
12 Aug 2021461.10468.10460.00461.50461.505,509,531
12 Aug 20213 Dividend
11 Aug 2021462.00466.40459.80466.40463.405,478,457
10 Aug 2021460.00463.90458.40461.20458.2313,601,709
09 Aug 2021457.20465.80456.10464.00461.024,811,302
06 Aug 2021445.70461.20444.50459.20456.257,720,724
05 Aug 2021443.60453.85443.20451.20448.306,468,081
04 Aug 2021443.50449.10440.00445.00442.146,358,895
03 Aug 2021437.70452.20435.60441.00438.166,179,754
02 Aug 2021437.00440.15435.10436.70433.894,834,521
30 Jul 2021432.80438.30430.70432.00429.226,073,221
29 Jul 2021433.00439.70431.20436.80433.993,917,152
28 Jul 2021428.50434.80427.67431.80429.024,499,725
27 Jul 2021430.90432.30424.30432.30429.524,605,838
26 Jul 2021426.90435.30421.80433.50430.714,222,883
23 Jul 2021432.00435.40429.75431.70428.924,473,998
22 Jul 2021431.00434.10425.60428.70425.944,078,940
21 Jul 2021421.40431.50419.90429.60426.845,765,710
20 Jul 2021424.00426.30414.30421.30418.5910,920,906
19 Jul 2021430.50433.40417.50419.10416.406,034,139
16 Jul 2021443.10443.70433.10434.70431.905,915,842
15 Jul 2021447.20448.50439.70440.50437.676,232,449
14 Jul 2021448.30453.40445.20446.20443.333,494,881
13 Jul 2021460.90464.50448.10448.70445.815,090,664
12 Jul 2021452.70456.20445.60454.80451.874,624,396
09 Jul 2021447.10454.20445.10454.10451.185,468,761
08 Jul 2021448.10450.90442.70446.00443.1310,612,661
07 Jul 2021451.90454.80447.20451.40448.506,470,697
06 Jul 2021459.10462.00450.40450.90448.006,553,280
05 Jul 2021456.70461.20456.50459.40456.459,527,828
02 Jul 2021465.70466.60456.00456.50453.565,134,813
01 Jul 2021465.50472.50463.50467.60464.596,468,568
30 Jun 2021459.70465.00453.30461.00458.037,507,874
29 Jun 2021460.70465.70458.90460.00457.045,577,776
28 Jun 2021468.70469.30459.70460.40457.445,301,637
25 Jun 2021468.00470.70465.80469.20466.184,163,692
24 Jun 2021466.00469.00461.80465.10462.115,538,127
23 Jun 2021468.60470.20463.20463.20460.224,609,331
22 Jun 2021470.70473.50463.60466.10463.104,367,823
21 Jun 2021465.00472.90462.80471.60468.575,558,759
18 Jun 2021480.00486.30468.60468.70465.6915,113,456
17 Jun 2021489.00500.40485.40485.40482.284,713,426
16 Jun 2021490.40494.20485.30485.30482.184,102,449
15 Jun 2021490.00492.10486.80489.50486.355,355,255
14 Jun 2021495.20496.60490.70491.30488.146,933,847
11 Jun 2021493.50494.60486.90493.80490.625,710,771
10 Jun 2021496.60508.00496.50497.50494.304,774,468
09 Jun 2021501.00503.40496.50497.30494.105,957,852
08 Jun 2021498.80504.40498.40503.20499.964,764,615
07 Jun 2021495.40504.80494.61499.50496.294,274,381
04 Jun 2021503.60505.40494.92495.90492.714,081,159
03 Jun 2021505.20507.20500.20504.40501.164,402,833
02 Jun 2021502.60508.38501.80505.00501.759,484,967
01 Jun 2021509.00511.20499.30502.40499.176,200,541
28 May 2021509.40516.60507.80507.80504.536,259,796
27 May 2021497.30508.80497.30506.60503.3415,325,436
26 May 2021505.20506.60493.90498.00494.8010,932,244
25 May 2021504.40510.93502.40508.00504.734,660,851
24 May 2021504.80506.60502.40506.00502.753,220,179
21 May 2021501.40507.00495.00507.00503.746,239,609
20 May 2021500.20505.20496.40504.00500.764,509,926
19 May 2021499.10503.20492.20501.60498.374,696,837
18 May 2021501.60509.00498.60505.60502.354,354,408
17 May 2021506.00506.20493.90498.20495.006,287,107
14 May 2021501.00510.40500.00507.00503.746,030,922
13 May 2021501.60507.80495.70507.40504.144,426,937
12 May 2021505.80512.20501.00509.20505.926,905,424
11 May 2021512.80514.00503.80508.00504.735,211,572
10 May 2021517.80526.00516.20521.40518.054,159,528
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...