STAN.L - Standard Chartered PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Feb 2020633.00634.40620.20625.60625.601,827,401
13 Feb 2020641.20641.40625.80634.20634.205,006,037
12 Feb 2020643.20648.40625.90641.40641.404,560,836
11 Feb 2020635.80646.40631.20642.80642.806,306,714
10 Feb 2020634.20643.00628.80630.60630.603,638,529
07 Feb 2020636.60639.00625.60636.80636.805,670,408
06 Feb 2020647.00650.60636.80638.80638.807,034,234
05 Feb 2020633.80651.80632.00640.80640.8011,640,157
04 Feb 2020638.60645.40637.20638.40638.404,475,740
03 Feb 2020631.40637.60630.00630.60630.605,212,285
31 Jan 2020647.40648.40629.40631.00631.006,903,832
30 Jan 2020652.60658.40644.80649.60649.604,981,650
29 Jan 2020666.60667.80656.60660.20660.205,204,235
28 Jan 2020662.80665.20655.60662.00662.006,296,421
27 Jan 2020677.20680.60654.60657.60657.607,160,175
24 Jan 2020689.40694.00686.00688.80688.802,907,399
23 Jan 2020686.80695.20680.40680.40680.405,085,864
22 Jan 2020693.60698.60682.20689.00689.003,290,135
21 Jan 2020692.00693.26681.60691.00691.003,793,530
20 Jan 2020700.80701.50695.60699.40699.402,140,743
17 Jan 2020701.60704.00697.40702.00702.004,426,636
16 Jan 2020701.80703.60693.80701.60701.603,841,728
15 Jan 2020715.20718.60701.00703.20703.2013,451,533
14 Jan 2020710.60718.20706.20716.60716.605,353,328
13 Jan 2020711.20714.10702.60714.00714.005,353,112
10 Jan 2020711.80714.20703.00710.60710.602,983,949
09 Jan 2020703.20712.20701.10707.80707.804,599,748
08 Jan 2020695.20700.80687.00698.80698.804,025,235
07 Jan 2020707.60709.40698.60701.60701.604,293,766
06 Jan 2020712.00712.40698.40707.00707.004,954,038
03 Jan 2020713.20720.80709.60720.80720.803,515,315
02 Jan 2020712.40724.00711.00720.00720.003,154,461
31 Dec 2019712.80717.40706.40712.40712.401,315,556
30 Dec 2019717.80720.20715.30717.80717.802,675,814
27 Dec 2019721.60726.20710.82722.80722.802,794,846
24 Dec 2019730.00732.00724.60727.00727.001,325,741
23 Dec 2019719.60727.40719.00725.60725.604,011,284
20 Dec 2019732.60736.20721.00723.20723.2010,204,175
19 Dec 2019730.00739.40705.41738.60738.6013,930,238
18 Dec 2019724.00736.20724.00733.00733.004,743,286
17 Dec 2019724.20730.80720.00729.40729.405,826,638
16 Dec 2019702.40731.00702.20721.20721.208,986,109
13 Dec 2019716.00718.40703.20704.80704.809,663,014
12 Dec 2019692.60723.20689.80718.00718.0010,456,764
11 Dec 2019682.00695.20682.00691.20691.208,515,153
10 Dec 2019680.00684.40671.00682.80682.805,713,833
09 Dec 2019672.20683.40672.20678.40678.404,547,384
06 Dec 2019675.00680.20674.60675.80675.807,505,156
05 Dec 2019676.40680.40671.00671.60671.604,910,568
04 Dec 2019676.00682.00673.20679.00679.005,732,239
03 Dec 2019693.20694.00676.20677.20677.207,209,345
02 Dec 2019698.20705.00692.20694.20694.204,420,443
29 Nov 2019690.00703.10687.20697.40697.405,216,149
28 Nov 2019699.20703.00694.80696.00696.003,902,041
27 Nov 2019704.60709.60702.60703.80703.806,046,183
26 Nov 2019700.40705.20698.00705.00705.008,673,336
25 Nov 2019694.40703.20691.60701.40701.404,413,151
22 Nov 2019683.00693.00678.40690.20690.205,461,908
21 Nov 2019680.00681.20670.90679.20679.208,980,843
20 Nov 2019692.00692.00682.20686.00686.006,071,576
19 Nov 2019699.80702.60693.40696.60696.605,609,645
18 Nov 2019701.20706.60696.00697.60697.604,383,961
15 Nov 2019698.00703.60687.60703.20703.206,317,379
14 Nov 2019704.80708.00701.98703.60703.605,686,840
13 Nov 2019703.40708.80696.60708.80708.807,574,015
12 Nov 2019713.00717.00709.20713.00713.005,319,847
11 Nov 2019715.40717.80704.60712.60712.606,791,751
08 Nov 2019729.80735.20723.80726.00726.005,454,287
07 Nov 2019733.80737.00729.80733.60733.607,205,548
06 Nov 2019733.00739.60730.80735.00735.008,019,500
05 Nov 2019715.60740.80715.60736.60736.6010,493,684
04 Nov 2019709.60720.40709.60718.20718.205,633,887
01 Nov 2019695.80709.40693.80706.00706.0011,442,214
31 Oct 2019707.20712.80691.80701.00701.0010,564,607
30 Oct 2019705.20719.60705.00712.80712.8010,977,312
29 Oct 2019689.80699.60688.40695.00695.007,011,160
28 Oct 2019685.80701.00685.20692.20692.205,023,958
25 Oct 2019699.40701.60689.60692.00692.009,710,002
24 Oct 2019690.00702.00685.20702.00702.007,341,844
23 Oct 2019679.40688.80678.00688.80688.806,850,356
22 Oct 2019664.60686.00663.20683.60683.607,454,077
21 Oct 2019655.20667.20648.00665.00665.0010,139,421
18 Oct 2019655.20660.00650.80651.40651.405,091,768
17 Oct 2019658.40664.80655.80659.40659.405,831,089
16 Oct 2019656.00662.80654.20658.40658.405,016,595
15 Oct 2019654.40664.00650.00662.60662.606,502,419
14 Oct 2019648.00662.50642.70654.80654.804,637,877
11 Oct 2019643.40662.80642.20655.40655.405,850,622
10 Oct 2019635.60648.40633.00647.20647.207,080,831
09 Oct 2019628.60639.80628.60635.20635.205,760,009
08 Oct 2019644.00644.00627.40632.00632.0011,239,072
07 Oct 2019639.40639.60630.60637.40637.4012,678,922
04 Oct 2019640.40641.00630.02638.60638.606,288,689
03 Oct 2019650.00654.00631.60641.20641.209,189,008
02 Oct 2019666.00666.80650.20652.80652.8011,526,623
01 Oct 2019684.60684.60666.00666.80666.806,116,875
30 Sep 2019685.20692.60682.80684.20684.204,990,136
27 Sep 2019681.80688.60680.60683.00683.005,980,067
26 Sep 2019676.60686.40672.80680.40680.405,160,548
25 Sep 2019672.80675.20664.40675.00675.009,275,671
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more