Standard Chartered PLC (STANL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 732.40 | 732.40 | 718.40 | 723.20 | 723.20 | 853,914 |
| 20 Jun 2024 | 718.00 | 734.40 | 718.00 | 734.40 | 734.40 | 442,701 |
| 19 Jun 2024 | 725.60 | 730.40 | 721.80 | 722.80 | 722.80 | 348,284 |
| 18 Jun 2024 | 726.20 | 731.20 | 722.40 | 723.00 | 723.00 | 808,684 |
| 17 Jun 2024 | 727.20 | 732.50 | 715.60 | 718.50 | 718.50 | 934,760 |
| 14 Jun 2024 | 734.20 | 734.20 | 712.00 | 725.00 | 725.00 | 787,985 |
| 13 Jun 2024 | 739.20 | 742.60 | 727.30 | 732.80 | 732.80 | 888,221 |
| 12 Jun 2024 | 730.00 | 744.20 | 730.00 | 741.80 | 741.80 | 894,257 |
| 11 Jun 2024 | 755.80 | 756.60 | 719.80 | 722.40 | 722.40 | 1,818,646 |
| 10 Jun 2024 | 744.40 | 753.30 | 741.40 | 751.00 | 751.00 | 746,294 |
| 07 Jun 2024 | 745.20 | 752.20 | 736.40 | 745.40 | 745.40 | 801,090 |
| 06 Jun 2024 | 742.80 | 747.40 | 740.00 | 744.20 | 744.20 | 1,125,710 |
| 05 Jun 2024 | 739.00 | 747.00 | 728.60 | 742.20 | 742.20 | 763,512 |
| 04 Jun 2024 | 773.20 | 773.20 | 738.20 | 738.60 | 738.60 | 1,798,325 |
| 03 Jun 2024 | 786.00 | 788.40 | 776.40 | 777.40 | 777.40 | 459,121 |
| 31 May 2024 | 784.00 | 784.20 | 775.60 | 778.40 | 778.40 | 661,586 |
| 30 May 2024 | 762.60 | 788.20 | 762.20 | 780.60 | 780.60 | 877,262 |
| 29 May 2024 | 769.60 | 774.40 | 769.60 | 771.00 | 771.00 | 613,956 |
| 28 May 2024 | 775.40 | 780.60 | 770.00 | 772.60 | 772.60 | 504,413 |
| 24 May 2024 | 765.80 | 778.40 | 763.60 | 776.80 | 776.80 | 617,818 |
| 23 May 2024 | 765.20 | 778.80 | 765.00 | 775.80 | 775.80 | 1,021,815 |
| 22 May 2024 | 775.20 | 779.20 | 769.60 | 771.60 | 771.60 | 625,878 |
| 21 May 2024 | 772.40 | 778.40 | 770.00 | 775.20 | 775.20 | 901,689 |
| 20 May 2024 | 781.60 | 789.00 | 780.80 | 784.60 | 784.60 | 573,097 |
| 17 May 2024 | 783.60 | 787.20 | 781.80 | 782.20 | 782.20 | 520,876 |
| 16 May 2024 | 772.80 | 795.80 | 772.80 | 788.40 | 788.40 | 1,170,643 |
| 15 May 2024 | 780.00 | 780.70 | 770.80 | 772.60 | 772.60 | 1,029,608 |
| 14 May 2024 | 770.40 | 781.40 | 770.40 | 777.20 | 777.20 | 621,070 |
| 13 May 2024 | 768.80 | 780.60 | 768.00 | 777.20 | 777.20 | 1,273,005 |
| 10 May 2024 | 755.20 | 777.40 | 755.20 | 775.50 | 775.50 | 2,064,728 |
| 09 May 2024 | 760.40 | 760.40 | 750.20 | 754.00 | 754.00 | 2,139,081 |
| 08 May 2024 | 753.80 | 760.80 | 749.00 | 752.00 | 752.00 | 1,977,104 |
| 07 May 2024 | 762.60 | 763.20 | 746.60 | 750.00 | 750.00 | 2,370,965 |
| 03 May 2024 | 754.40 | 767.20 | 747.80 | 751.00 | 751.00 | 2,343,510 |
| 02 May 2024 | 742.20 | 761.60 | 729.20 | 755.10 | 755.10 | 7,371,491 |
| 01 May 2024 | 690.80 | 701.80 | 690.40 | 695.20 | 695.20 | 1,029,436 |
| 30 Apr 2024 | 689.80 | 699.80 | 686.60 | 689.20 | 689.20 | 1,221,664 |
| 29 Apr 2024 | 690.80 | 691.40 | 678.20 | 683.00 | 683.00 | 804,380 |
| 26 Apr 2024 | 690.60 | 692.40 | 680.60 | 682.80 | 682.80 | 1,022,424 |
| 25 Apr 2024 | 680.80 | 690.40 | 679.20 | 683.80 | 683.80 | 847,759 |
| 24 Apr 2024 | 681.00 | 684.10 | 676.60 | 678.40 | 678.40 | 725,897 |
| 23 Apr 2024 | 677.60 | 685.60 | 676.00 | 681.00 | 681.00 | 979,115 |
| 22 Apr 2024 | 665.40 | 673.00 | 659.40 | 671.40 | 671.40 | 1,209,800 |
| 19 Apr 2024 | 652.40 | 667.60 | 651.20 | 664.60 | 664.60 | 880,909 |
| 18 Apr 2024 | 652.80 | 664.20 | 652.80 | 660.30 | 660.30 | 830,805 |
| 17 Apr 2024 | 637.80 | 652.00 | 637.60 | 645.10 | 645.10 | 1,212,807 |
| 16 Apr 2024 | 650.80 | 653.00 | 637.80 | 637.80 | 637.80 | 1,110,617 |
| 15 Apr 2024 | 662.90 | 671.80 | 662.60 | 664.00 | 664.00 | 766,599 |
| 12 Apr 2024 | 670.80 | 679.80 | 661.60 | 662.60 | 662.60 | 1,275,985 |
| 11 Apr 2024 | 686.60 | 690.00 | 657.40 | 664.60 | 664.60 | 1,414,485 |
| 10 Apr 2024 | 677.80 | 686.60 | 675.40 | 680.20 | 680.20 | 917,265 |
| 09 Apr 2024 | 697.00 | 698.00 | 673.60 | 673.80 | 673.80 | 1,225,896 |
| 08 Apr 2024 | 698.20 | 702.60 | 691.00 | 699.90 | 699.90 | 642,519 |
| 05 Apr 2024 | 692.60 | 706.00 | 690.10 | 696.40 | 696.40 | 1,189,515 |
| 04 Apr 2024 | 697.00 | 713.00 | 696.20 | 701.80 | 701.80 | 1,206,472 |
| 03 Apr 2024 | 680.20 | 693.50 | 677.00 | 691.20 | 691.20 | 578,669 |
| 02 Apr 2024 | 677.80 | 683.20 | 668.90 | 676.40 | 676.40 | 687,310 |
| 28 Mar 2024 | 680.40 | 683.40 | 670.40 | 670.50 | 670.50 | 730,968 |
| 27 Mar 2024 | 692.40 | 694.60 | 677.40 | 678.90 | 678.90 | 902,554 |
| 26 Mar 2024 | 675.60 | 697.40 | 675.00 | 696.40 | 696.40 | 1,461,618 |
| 25 Mar 2024 | 671.80 | 679.60 | 669.40 | 675.40 | 675.40 | 620,664 |
| 22 Mar 2024 | 675.20 | 679.20 | 669.00 | 671.50 | 671.50 | 1,091,460 |
| 21 Mar 2024 | 659.00 | 682.80 | 659.00 | 675.80 | 675.80 | 1,570,464 |
| 20 Mar 2024 | 654.40 | 660.00 | 644.20 | 657.20 | 657.20 | 636,459 |
| 19 Mar 2024 | 647.90 | 659.00 | 646.20 | 656.80 | 656.80 | 990,085 |
| 18 Mar 2024 | 654.20 | 654.20 | 644.60 | 650.10 | 650.10 | 713,907 |
| 15 Mar 2024 | 646.60 | 659.60 | 644.60 | 654.80 | 654.80 | 1,728,331 |
| 14 Mar 2024 | 648.60 | 657.70 | 644.00 | 646.60 | 646.60 | 2,041,796 |
| 13 Mar 2024 | 667.40 | 670.60 | 650.70 | 655.80 | 655.80 | 2,272,930 |
| 12 Mar 2024 | 666.20 | 678.80 | 666.00 | 669.80 | 669.80 | 1,863,960 |
| 11 Mar 2024 | 652.60 | 661.80 | 650.80 | 659.40 | 659.40 | 1,845,564 |
| 08 Mar 2024 | 662.80 | 666.80 | 657.40 | 658.90 | 658.90 | 1,345,099 |
| 07 Mar 2024 | 663.20 | 673.40 | 661.20 | 666.40 | 666.40 | 1,043,913 |
| 07 Mar 2024 | 21 Dividend | |||||
| 06 Mar 2024 | 680.80 | 690.60 | 677.20 | 679.60 | 658.60 | 1,707,408 |
| 05 Mar 2024 | 674.80 | 715.80 | 670.10 | 688.60 | 667.32 | 3,466,530 |
| 04 Mar 2024 | 689.40 | 691.00 | 678.20 | 685.20 | 664.03 | 1,750,985 |
| 01 Mar 2024 | 663.20 | 700.40 | 663.20 | 694.60 | 673.14 | 2,451,732 |
| 29 Feb 2024 | 645.20 | 669.60 | 645.00 | 669.00 | 648.33 | 1,715,877 |
| 28 Feb 2024 | 641.00 | 648.40 | 636.80 | 647.40 | 627.40 | 1,702,856 |
| 27 Feb 2024 | 637.40 | 650.20 | 636.00 | 644.20 | 624.29 | 1,720,708 |
| 26 Feb 2024 | 634.80 | 654.60 | 634.80 | 636.00 | 616.35 | 1,288,708 |
| 23 Feb 2024 | 631.00 | 667.80 | 630.40 | 640.40 | 620.61 | 2,755,832 |
| 22 Feb 2024 | 605.90 | 612.00 | 596.20 | 606.00 | 587.27 | 1,149,239 |
| 21 Feb 2024 | 600.60 | 604.00 | 589.80 | 598.80 | 580.30 | 1,695,612 |
| 20 Feb 2024 | 596.80 | 602.60 | 594.00 | 599.80 | 581.27 | 970,314 |
| 19 Feb 2024 | 596.40 | 602.80 | 591.40 | 601.00 | 582.43 | 937,605 |
| 16 Feb 2024 | 591.50 | 599.20 | 591.40 | 595.40 | 577.00 | 1,420,790 |
| 15 Feb 2024 | 582.20 | 584.80 | 578.20 | 580.40 | 562.47 | 699,260 |
| 14 Feb 2024 | 582.40 | 582.80 | 573.00 | 576.40 | 558.59 | 957,965 |
| 13 Feb 2024 | 582.40 | 584.10 | 573.90 | 577.60 | 559.75 | 825,610 |
| 12 Feb 2024 | 572.20 | 584.00 | 572.20 | 579.20 | 561.30 | 1,391,580 |
| 09 Feb 2024 | 580.80 | 582.80 | 573.80 | 574.80 | 557.04 | 824,736 |
| 08 Feb 2024 | 593.00 | 594.40 | 580.20 | 580.20 | 562.27 | 657,534 |
| 07 Feb 2024 | 597.20 | 603.00 | 591.80 | 595.00 | 576.61 | 835,879 |
| 06 Feb 2024 | 598.00 | 604.10 | 595.80 | 598.00 | 579.52 | 748,235 |
| 05 Feb 2024 | 599.40 | 602.00 | 589.60 | 591.60 | 573.32 | 719,242 |
| 02 Feb 2024 | 601.10 | 605.00 | 592.90 | 596.80 | 578.36 | 559,287 |
| 01 Feb 2024 | 595.20 | 603.80 | 591.60 | 595.20 | 576.81 | 1,041,932 |
| 31 Jan 2024 | 599.80 | 605.00 | 594.60 | 598.80 | 580.30 | 719,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.