Singapore markets closed

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
662.80-3.20 (-0.48%)
At close: 05:15PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024668.40679.60661.80662.80662.8019,696,183
11 Apr 2024682.60690.00657.40666.00666.0013,110,525
10 Apr 2024677.00686.80675.40679.40679.4010,896,831
09 Apr 2024698.20698.20672.80672.80672.8018,223,287
08 Apr 2024698.60702.80691.00699.00699.007,004,624
05 Apr 2024693.40706.00690.40698.20698.2017,517,025
04 Apr 2024695.80713.00695.40702.00702.0012,566,480
03 Apr 2024678.40693.80676.80693.80693.8010,888,272
02 Apr 2024677.20683.20668.80678.60678.6011,660,937
28 Mar 2024679.80683.80670.40671.40671.408,098,508
27 Mar 2024693.80694.60677.40679.20679.2010,355,795
26 Mar 2024676.60697.40675.00695.00695.0018,656,161
25 Mar 2024669.40679.40669.20675.40675.4015,229,119
22 Mar 2024676.60679.40669.00672.60672.606,386,224
21 Mar 2024656.40682.80656.40676.00676.007,328,321
20 Mar 2024655.80660.00644.00657.60657.6012,779,835
19 Mar 2024648.60659.00646.20658.80658.8012,873,333
18 Mar 2024654.20655.00644.40650.20650.208,243,595
15 Mar 2024645.40659.80644.80654.00654.0028,802,363
14 Mar 2024649.80657.80644.00646.00646.0015,518,597
13 Mar 2024668.20670.60650.60653.20653.2022,773,023
12 Mar 2024667.00679.00667.00669.80669.8027,759,440
11 Mar 2024652.80661.80650.40660.00660.0023,166,179
08 Mar 2024664.20666.80655.80655.80655.809,632,646
07 Mar 2024663.00673.40661.20664.40664.4030,196,834
07 Mar 202421 Dividend
06 Mar 2024680.00690.60677.00677.60656.6017,181,924
05 Mar 2024676.40714.80670.03687.80666.4819,782,712
04 Mar 2024688.20691.00678.20682.40661.2512,975,615
01 Mar 2024663.20700.40662.60690.80669.3922,446,272
29 Feb 2024645.00669.80644.80667.60646.9116,518,489
28 Feb 2024640.80649.20636.80649.20629.0813,183,599
27 Feb 2024637.00650.20636.00642.60622.6812,070,678
26 Feb 2024633.80654.60633.00636.40616.6810,390,508
23 Feb 2024644.60667.80629.00635.00615.3212,027,287
22 Feb 2024603.60612.00596.20605.60586.8317,167,362
21 Feb 2024601.80604.20589.60601.00582.374,894,849
20 Feb 2024596.60602.60593.80600.80582.184,488,872
19 Feb 2024596.60602.60591.40599.60581.023,655,401
16 Feb 2024591.60599.20591.00594.60576.179,426,254
15 Feb 2024581.00584.40578.00580.80562.805,942,044
14 Feb 2024580.80582.80573.00576.00558.155,442,303
13 Feb 2024581.40584.20574.00577.60559.707,207,331
12 Feb 2024574.60584.00572.00581.60563.585,770,542
09 Feb 2024581.00583.00573.80573.80556.024,764,853
08 Feb 2024594.00594.80579.40579.40561.443,813,534
07 Feb 2024597.00603.00591.80593.80575.404,113,869
06 Feb 2024597.40604.20595.80599.80581.2112,577,560
05 Feb 2024599.40602.00589.60594.00575.594,400,482
02 Feb 2024601.00604.80592.60595.00576.564,181,617
01 Feb 2024594.60603.80592.00597.20578.6911,775,554
31 Jan 2024600.20605.00594.41598.80580.246,128,128
30 Jan 2024599.00609.20597.60603.20584.519,743,625
29 Jan 2024604.20609.80600.40602.40583.733,422,944
26 Jan 2024594.80607.20594.80606.00587.225,154,051
25 Jan 2024606.00606.80588.60592.60574.234,883,759
24 Jan 2024608.60623.30603.70609.40590.519,377,612
23 Jan 2024583.60610.40583.20605.80587.0310,143,313
22 Jan 2024573.00584.20572.80580.60562.616,928,516
19 Jan 2024577.60579.40574.00576.00558.158,621,624
18 Jan 2024577.60581.60571.40576.80558.927,193,632
17 Jan 2024581.20581.95571.00575.00557.187,453,541
16 Jan 2024601.40603.40587.40589.20570.949,546,753
15 Jan 2024610.00618.40604.40605.00586.255,282,617
12 Jan 2024619.00626.20613.60613.60594.587,169,795
11 Jan 2024631.40634.00612.80613.40594.399,749,664
10 Jan 2024633.20635.00626.40626.40606.995,938,496
09 Jan 2024648.60649.00633.20637.00617.264,648,797
08 Jan 2024646.80653.40645.60650.00629.8613,643,752
05 Jan 2024646.60653.20640.50651.60631.415,946,164
04 Jan 2024649.20651.40642.20651.40631.216,173,016
03 Jan 2024659.00665.60646.80647.20627.142,266,635
02 Jan 2024663.20668.80654.80658.80638.382,524,196
29 Dec 2023657.40666.60656.30666.60645.942,065,622
28 Dec 2023659.60661.90655.20655.20634.891,668,163
27 Dec 2023652.00664.60648.00659.00638.582,056,508
22 Dec 2023650.60658.97646.20652.00631.791,294,609
21 Dec 2023658.40665.80647.60655.00634.702,042,605
20 Dec 2023665.20675.00654.67661.80641.293,899,822
19 Dec 2023643.60662.00639.20658.00637.613,320,057
18 Dec 2023638.80652.60638.50645.80625.794,954,497
15 Dec 2023653.00656.80642.60642.60622.6826,064,689
14 Dec 2023637.80655.20636.00655.00634.7014,799,994
13 Dec 2023637.60643.40635.40637.60617.844,972,513
12 Dec 2023638.80648.00634.00639.40619.584,579,966
11 Dec 2023660.40662.60645.20647.00626.954,860,420
08 Dec 2023654.00662.80651.20660.00639.552,700,115
07 Dec 2023660.00667.40648.50650.00629.866,862,912
06 Dec 2023649.80665.80641.80663.40642.844,313,222
05 Dec 2023645.00653.60643.20645.80625.793,758,236
04 Dec 2023648.40655.20647.20653.20632.965,464,144
01 Dec 2023655.60658.60652.40652.60632.375,970,483
30 Nov 2023641.80654.80637.00653.20632.9618,539,447
29 Nov 2023654.40655.20640.40640.40620.554,621,958
28 Nov 2023662.80668.20661.00662.20641.687,665,899
27 Nov 2023664.80672.60660.40667.40646.726,609,543
24 Nov 2023659.00667.40657.40667.40646.722,546,900
23 Nov 2023658.40666.20656.80666.20645.5521,596,680
22 Nov 2023660.00662.00655.80657.40637.038,448,575
21 Nov 2023658.20665.40654.20662.00641.484,758,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...