UK markets close in 7 hours 7 minutes

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
519.60+3.00 (+0.58%)
As of 9:07AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 May 2021517.80520.20516.20519.60519.60253,773
07 May 2021522.60522.60510.20516.60516.604,264,917
06 May 2021518.00524.40516.40520.00520.004,083,046
05 May 2021510.00515.00508.80515.00515.008,877,302
04 May 2021520.40524.20502.20505.00505.008,342,105
30 Apr 2021520.00527.10516.40519.60519.6010,570,878
29 Apr 2021499.00533.20498.00521.60521.6017,506,913
28 Apr 2021490.00496.40487.80493.80493.805,548,867
27 Apr 2021481.70490.10478.00489.40489.407,226,424
26 Apr 2021480.00484.60476.60484.20484.204,311,833
23 Apr 2021476.20480.50471.60479.80479.802,976,530
22 Apr 2021476.70479.80472.60478.80478.805,311,440
21 Apr 2021477.10480.90470.20474.50474.503,175,773
20 Apr 2021492.70493.00474.40475.00475.005,666,499
19 Apr 2021491.00495.70491.00495.20495.202,773,472
16 Apr 2021490.40497.30488.90494.00494.004,034,240
15 Apr 2021491.00495.90484.30486.60486.606,013,512
14 Apr 2021493.00493.70488.10491.60491.603,730,116
13 Apr 20214.974.994.904.914.913,612,168
12 Apr 2021495.90500.00487.00496.90496.904,860,652
09 Apr 2021503.40504.60494.10497.50497.504,069,416
08 Apr 2021501.80507.40501.00504.60504.6012,529,773
07 Apr 2021497.30502.60494.70499.90499.903,935,931
06 Apr 2021492.30502.50491.20496.10496.104,333,299
01 Apr 2021499.80500.60487.70490.20490.206,016,345
31 Mar 2021510.20512.40497.50499.50499.508,773,812
30 Mar 2021503.60514.74503.20513.60513.606,641,102
29 Mar 2021498.20502.80490.90502.00502.006,901,852
26 Mar 2021491.50502.20490.60500.00500.006,512,663
25 Mar 2021487.00494.70486.50492.90492.907,792,527
24 Mar 2021478.90489.25473.90488.00488.005,864,039
23 Mar 2021492.60492.60479.90484.20484.206,015,035
22 Mar 2021487.70491.93482.40486.60486.606,639,454
19 Mar 2021494.60497.90483.60490.60490.6013,688,028
18 Mar 2021501.00507.52495.70503.20503.208,966,362
17 Mar 2021497.00505.00494.70500.60500.6017,029,946
16 Mar 2021487.20495.90485.70491.30491.307,668,178
15 Mar 2021493.30497.00489.00492.60492.607,099,140
12 Mar 2021484.50496.00482.80490.10490.106,886,142
11 Mar 2021493.90494.00477.70484.50484.508,988,056
10 Mar 2021493.60499.40486.80494.00494.007,890,710
09 Mar 2021507.60509.40496.40498.40498.4012,146,515
08 Mar 2021502.60512.80499.60509.00509.0012,398,459
05 Mar 2021478.40507.20476.20499.30499.3012,223,073
04 Mar 2021487.10491.90472.70477.30477.3012,853,409
04 Mar 20219 Dividend
03 Mar 2021482.40504.51481.90497.00488.0013,241,050
02 Mar 2021470.20489.80469.80482.40473.6618,248,071
01 Mar 2021467.00483.20465.70470.00461.4910,808,301
26 Feb 2021472.00481.00460.70462.10453.7314,169,105
25 Feb 2021495.50505.00477.40478.00469.3411,214,849
24 Feb 2021497.30510.20494.30509.40500.187,849,416
23 Feb 2021500.60509.60500.00507.40498.218,732,333
22 Feb 2021491.50500.60490.80500.60491.534,980,486
19 Feb 2021485.30495.80484.10492.50483.588,242,423
18 Feb 2021495.80509.20487.00489.10480.2410,559,890
17 Feb 2021491.60499.50485.40497.50488.498,785,022
16 Feb 2021488.00492.90481.80488.40479.565,523,901
15 Feb 2021468.70483.10468.00481.10472.395,478,591
12 Feb 2021458.50465.10453.80462.90454.523,846,001
11 Feb 2021463.00466.00456.80460.50452.164,097,164
10 Feb 2021458.00467.60458.00463.30454.915,818,302
09 Feb 2021456.00459.66453.00456.00447.746,817,722
08 Feb 2021445.80462.00444.20457.60449.3112,051,984
05 Feb 2021453.80454.30445.10448.30440.187,022,332
04 Feb 2021448.90454.50440.60452.20444.015,648,144
03 Feb 2021455.20458.20442.30446.20438.125,245,972
02 Feb 2021452.10454.86446.70449.60441.464,391,735
01 Feb 2021446.80450.60440.80445.80437.734,175,329
29 Jan 2021443.40453.90441.20444.00435.965,526,450
28 Jan 2021443.60457.90435.40454.60446.376,944,230
27 Jan 2021459.60461.00442.80448.20440.087,592,608
26 Jan 2021457.10464.90454.70460.00451.676,127,670
25 Jan 2021471.10471.50452.60454.90446.666,584,231
22 Jan 2021465.70470.00459.30461.90453.545,166,827
21 Jan 2021471.60483.20470.10471.50462.966,015,298
20 Jan 2021469.10469.41457.40469.20460.708,302,296
19 Jan 2021493.00494.90469.90476.60467.979,837,663
18 Jan 2021486.60492.90484.80490.90482.013,242,116
15 Jan 2021495.80500.20480.40489.70480.835,775,258
14 Jan 2021501.00507.60494.30498.20489.185,850,239
13 Jan 2021505.00510.80498.40499.00489.966,495,348
12 Jan 2021511.60515.20504.00511.40502.1411,323,833
11 Jan 2021504.40512.40502.52506.80497.624,309,311
08 Jan 2021515.00519.00505.60508.40499.197,390,777
07 Jan 2021517.80519.80503.00512.20502.9211,924,325
06 Jan 2021476.00513.40476.00509.80500.5717,864,455
05 Jan 2021463.60473.70459.20466.10457.664,242,303
04 Jan 2021468.70473.30460.20463.40455.014,297,015
31 Dec 2020462.60471.00460.00465.90457.462,103,913
30 Dec 2020470.10480.60468.70472.00463.452,901,214
29 Dec 2020474.90476.50464.00469.00460.515,091,919
24 Dec 2020473.40477.30467.90472.60464.042,929,102
23 Dec 2020459.20472.00455.20472.00463.454,421,851
22 Dec 2020459.50468.30458.40463.00454.624,032,287
21 Dec 2020457.60476.00445.00461.90453.548,847,320
18 Dec 2020471.70476.20464.70465.70457.2710,230,766
17 Dec 2020470.00480.10464.10472.80464.247,231,314
16 Dec 2020473.60478.90467.70470.50461.9817,528,880
15 Dec 2020473.30480.20464.10479.80471.1112,173,503
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...