Singapore markets close in 4 hours 6 minutes

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
491.70-3.80 (-0.77%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021495.20496.50489.90491.70491.705,400,291
26 Oct 2021488.40495.50488.40495.50495.504,853,515
25 Oct 2021489.30493.70486.80489.10489.104,382,145
22 Oct 2021485.60494.80482.70488.90488.904,326,114
21 Oct 2021488.00488.80481.40484.80484.805,086,255
20 Oct 2021493.10493.60484.10489.00489.009,627,114
19 Oct 2021492.80495.60491.10494.30494.306,026,606
18 Oct 2021490.80495.50490.80493.20493.205,534,399
15 Oct 2021488.00495.42487.50492.50492.507,231,904
14 Oct 2021482.60487.50481.70485.40485.405,458,047
13 Oct 2021491.00491.10477.50477.80477.8010,511,277
12 Oct 2021486.30491.80486.10491.20491.208,297,725
11 Oct 2021480.80498.10478.70491.70491.709,769,729
08 Oct 2021471.20482.50470.80480.80480.808,686,511
07 Oct 2021456.00475.20454.80472.00472.0013,214,876
06 Oct 2021441.30453.40437.10450.50450.5016,476,480
05 Oct 2021430.50443.20429.80441.80441.8010,378,767
04 Oct 2021432.10437.40427.70428.70428.707,714,059
01 Oct 2021431.50433.90427.30432.30432.308,639,856
30 Sep 2021439.20440.00434.20436.00436.0012,281,776
29 Sep 2021434.00438.50432.20437.20437.205,282,142
28 Sep 2021432.80438.40431.60433.70433.704,911,245
27 Sep 2021431.80436.40429.00435.10435.106,161,396
24 Sep 2021432.20433.10426.80428.70428.706,807,434
23 Sep 2021432.10436.00429.70434.00434.007,319,426
22 Sep 2021413.50430.90413.40429.40429.4013,464,517
21 Sep 2021412.50416.20409.10410.00410.006,631,252
20 Sep 2021433.60435.40410.90411.00411.0012,507,671
17 Sep 2021446.70448.10439.00442.00442.0012,816,523
16 Sep 2021444.50446.60440.80441.30441.305,781,729
15 Sep 2021438.60443.70436.50440.90440.908,219,207
14 Sep 2021447.00448.40439.10439.20439.207,369,329
13 Sep 2021443.90450.70442.70449.60449.605,433,803
10 Sep 2021444.70483.31439.10440.00440.006,190,348
09 Sep 2021447.10452.85442.20443.40443.407,745,229
08 Sep 2021456.00457.80451.10452.50452.506,488,109
07 Sep 2021457.20462.40455.80459.10459.1012,832,734
06 Sep 2021455.70462.10454.00459.30459.304,081,592
03 Sep 2021458.70462.60452.70453.40453.405,428,922
02 Sep 2021456.40462.10454.70459.80459.8010,370,547
01 Sep 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...