Singapore markets close in 4 hours 6 minutes
Straits Times Index
3,205.65 -12.52 (-0.39%) Nikkei
28,806.43 -291.81 (-1.00%) Hang Seng
25,604.81 -23.93 (-0.09%) FTSE 100
7,253.27 -24.35 (-0.33%) BTC-USD
58,816.28 -2,497.05 (-4.07%) CMC Crypto 200
1,411.86 -62.47 (-4.24%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 495.20 | 496.50 | 489.90 | 491.70 | 491.70 | 5,400,291 |
| 26 Oct 2021 | 488.40 | 495.50 | 488.40 | 495.50 | 495.50 | 4,853,515 |
| 25 Oct 2021 | 489.30 | 493.70 | 486.80 | 489.10 | 489.10 | 4,382,145 |
| 22 Oct 2021 | 485.60 | 494.80 | 482.70 | 488.90 | 488.90 | 4,326,114 |
| 21 Oct 2021 | 488.00 | 488.80 | 481.40 | 484.80 | 484.80 | 5,086,255 |
| 20 Oct 2021 | 493.10 | 493.60 | 484.10 | 489.00 | 489.00 | 9,627,114 |
| 19 Oct 2021 | 492.80 | 495.60 | 491.10 | 494.30 | 494.30 | 6,026,606 |
| 18 Oct 2021 | 490.80 | 495.50 | 490.80 | 493.20 | 493.20 | 5,534,399 |
| 15 Oct 2021 | 488.00 | 495.42 | 487.50 | 492.50 | 492.50 | 7,231,904 |
| 14 Oct 2021 | 482.60 | 487.50 | 481.70 | 485.40 | 485.40 | 5,458,047 |
| 13 Oct 2021 | 491.00 | 491.10 | 477.50 | 477.80 | 477.80 | 10,511,277 |
| 12 Oct 2021 | 486.30 | 491.80 | 486.10 | 491.20 | 491.20 | 8,297,725 |
| 11 Oct 2021 | 480.80 | 498.10 | 478.70 | 491.70 | 491.70 | 9,769,729 |
| 08 Oct 2021 | 471.20 | 482.50 | 470.80 | 480.80 | 480.80 | 8,686,511 |
| 07 Oct 2021 | 456.00 | 475.20 | 454.80 | 472.00 | 472.00 | 13,214,876 |
| 06 Oct 2021 | 441.30 | 453.40 | 437.10 | 450.50 | 450.50 | 16,476,480 |
| 05 Oct 2021 | 430.50 | 443.20 | 429.80 | 441.80 | 441.80 | 10,378,767 |
| 04 Oct 2021 | 432.10 | 437.40 | 427.70 | 428.70 | 428.70 | 7,714,059 |
| 01 Oct 2021 | 431.50 | 433.90 | 427.30 | 432.30 | 432.30 | 8,639,856 |
| 30 Sep 2021 | 439.20 | 440.00 | 434.20 | 436.00 | 436.00 | 12,281,776 |
| 29 Sep 2021 | 434.00 | 438.50 | 432.20 | 437.20 | 437.20 | 5,282,142 |
| 28 Sep 2021 | 432.80 | 438.40 | 431.60 | 433.70 | 433.70 | 4,911,245 |
| 27 Sep 2021 | 431.80 | 436.40 | 429.00 | 435.10 | 435.10 | 6,161,396 |
| 24 Sep 2021 | 432.20 | 433.10 | 426.80 | 428.70 | 428.70 | 6,807,434 |
| 23 Sep 2021 | 432.10 | 436.00 | 429.70 | 434.00 | 434.00 | 7,319,426 |
| 22 Sep 2021 | 413.50 | 430.90 | 413.40 | 429.40 | 429.40 | 13,464,517 |
| 21 Sep 2021 | 412.50 | 416.20 | 409.10 | 410.00 | 410.00 | 6,631,252 |
| 20 Sep 2021 | 433.60 | 435.40 | 410.90 | 411.00 | 411.00 | 12,507,671 |
| 17 Sep 2021 | 446.70 | 448.10 | 439.00 | 442.00 | 442.00 | 12,816,523 |
| 16 Sep 2021 | 444.50 | 446.60 | 440.80 | 441.30 | 441.30 | 5,781,729 |
| 15 Sep 2021 | 438.60 | 443.70 | 436.50 | 440.90 | 440.90 | 8,219,207 |
| 14 Sep 2021 | 447.00 | 448.40 | 439.10 | 439.20 | 439.20 | 7,369,329 |
| 13 Sep 2021 | 443.90 | 450.70 | 442.70 | 449.60 | 449.60 | 5,433,803 |
| 10 Sep 2021 | 444.70 | 483.31 | 439.10 | 440.00 | 440.00 | 6,190,348 |
| 09 Sep 2021 | 447.10 | 452.85 | 442.20 | 443.40 | 443.40 | 7,745,229 |
| 08 Sep 2021 | 456.00 | 457.80 | 451.10 | 452.50 | 452.50 | 6,488,109 |
| 07 Sep 2021 | 457.20 | 462.40 | 455.80 | 459.10 | 459.10 | 12,832,734 |
| 06 Sep 2021 | 455.70 | 462.10 | 454.00 | 459.30 | 459.30 | 4,081,592 |
| 03 Sep 2021 | 458.70 | 462.60 | 452.70 | 453.40 | 453.40 | 5,428,922 |
| 02 Sep 2021 | 456.40 | 462.10 | 454.70 | 459.80 | 459.80 | 10,370,547 |
| 01 Sep 2021 | 457.60 | 464.60 | 456.70 | 458.20 | 458.20 | 6,870,680 |
| 31 Aug 2021 | 449.80 | 456.30 | 449.10 | 454.80 | 454.80 | 12,264,346 |
| 27 Aug 2021 | 456.10 | 459.90 | 453.90 | 457.80 | 457.80 | 5,558,763 |
| 26 Aug 2021 | 456.20 | 462.60 | 455.30 | 459.10 | 459.10 | 4,136,912 |
| 25 Aug 2021 | 448.00 | 464.09 | 447.00 | 461.90 | 461.90 | 7,190,215 |
| 24 Aug 2021 | 450.00 | 450.40 | 445.40 | 448.00 | 448.00 | 9,596,808 |
| 23 Aug 2021 | 449.90 | 452.30 | 448.00 | 450.00 | 450.00 | 3,873,739 |
| 20 Aug 2021 | 443.90 | 450.30 | 442.40 | 447.70 | 447.70 | 6,454,657 |
| 19 Aug 2021 | 447.90 | 450.90 | 444.10 | 444.90 | 444.90 | 4,873,500 |
| 18 Aug 2021 | 450.40 | 456.20 | 447.30 | 454.60 | 454.60 | 6,846,193 |
| 17 Aug 2021 | 452.80 | 454.20 | 448.60 | 452.10 | 452.10 | 7,982,042 |
| 16 Aug 2021 | 459.80 | 464.50 | 454.17 | 456.20 | 456.20 | 7,914,769 |
| 13 Aug 2021 | 461.10 | 468.30 | 459.60 | 464.90 | 464.90 | 6,842,772 |
| 12 Aug 2021 | 461.10 | 468.10 | 460.00 | 461.50 | 461.50 | 5,509,531 |
| 12 Aug 2021 | 3 Dividend | |||||
| 11 Aug 2021 | 462.00 | 466.40 | 459.80 | 466.40 | 463.40 | 5,478,457 |
| 10 Aug 2021 | 460.00 | 463.90 | 458.40 | 461.20 | 458.23 | 13,601,709 |
| 09 Aug 2021 | 457.20 | 465.80 | 456.10 | 464.00 | 461.02 | 4,811,302 |
| 06 Aug 2021 | 445.70 | 461.20 | 444.50 | 459.20 | 456.25 | 7,720,724 |
| 05 Aug 2021 | 443.60 | 453.85 | 443.20 | 451.20 | 448.30 | 6,468,081 |
| 04 Aug 2021 | 443.50 | 449.10 | 440.00 | 445.00 | 442.14 | 6,358,895 |
| 03 Aug 2021 | 437.70 | 452.20 | 435.60 | 441.00 | 438.16 | 6,179,754 |
| 02 Aug 2021 | 437.00 | 440.15 | 435.10 | 436.70 | 433.89 | 4,834,521 |
| 30 Jul 2021 | 432.80 | 438.30 | 430.70 | 432.00 | 429.22 | 6,073,221 |
| 29 Jul 2021 | 433.00 | 439.70 | 431.20 | 436.80 | 433.99 | 3,917,152 |
| 28 Jul 2021 | 428.50 | 434.80 | 427.67 | 431.80 | 429.02 | 4,499,725 |
| 27 Jul 2021 | 430.90 | 432.30 | 424.30 | 432.30 | 429.52 | 4,605,838 |
| 26 Jul 2021 | 426.90 | 435.30 | 421.80 | 433.50 | 430.71 | 4,222,883 |
| 23 Jul 2021 | 432.00 | 435.40 | 429.75 | 431.70 | 428.92 | 4,473,998 |
| 22 Jul 2021 | 431.00 | 434.10 | 425.60 | 428.70 | 425.94 | 4,078,940 |
| 21 Jul 2021 | 421.40 | 431.50 | 419.90 | 429.60 | 426.84 | 5,765,710 |
| 20 Jul 2021 | 424.00 | 426.30 | 414.30 | 421.30 | 418.59 | 10,920,906 |
| 19 Jul 2021 | 430.50 | 433.40 | 417.50 | 419.10 | 416.40 | 6,034,139 |
| 16 Jul 2021 | 443.10 | 443.70 | 433.10 | 434.70 | 431.90 | 5,915,842 |
| 15 Jul 2021 | 447.20 | 448.50 | 439.70 | 440.50 | 437.67 | 6,232,449 |
| 14 Jul 2021 | 448.30 | 453.40 | 445.20 | 446.20 | 443.33 | 3,494,881 |
| 13 Jul 2021 | 460.90 | 464.50 | 448.10 | 448.70 | 445.81 | 5,090,664 |
| 12 Jul 2021 | 452.70 | 456.20 | 445.60 | 454.80 | 451.87 | 4,624,396 |
| 09 Jul 2021 | 447.10 | 454.20 | 445.10 | 454.10 | 451.18 | 5,468,761 |
| 08 Jul 2021 | 448.10 | 450.90 | 442.70 | 446.00 | 443.13 | 10,612,661 |
| 07 Jul 2021 | 451.90 | 454.80 | 447.20 | 451.40 | 448.50 | 6,470,697 |
| 06 Jul 2021 | 459.10 | 462.00 | 450.40 | 450.90 | 448.00 | 6,553,280 |
| 05 Jul 2021 | 456.70 | 461.20 | 456.50 | 459.40 | 456.45 | 9,527,828 |
| 02 Jul 2021 | 465.70 | 466.60 | 456.00 | 456.50 | 453.56 | 5,134,813 |
| 01 Jul 2021 | 465.50 | 472.50 | 463.50 | 467.60 | 464.59 | 6,468,568 |
| 30 Jun 2021 | 459.70 | 465.00 | 453.30 | 461.00 | 458.03 | 7,507,874 |
| 29 Jun 2021 | 460.70 | 465.70 | 458.90 | 460.00 | 457.04 | 5,577,776 |
| 28 Jun 2021 | 468.70 | 469.30 | 459.70 | 460.40 | 457.44 | 5,301,637 |
| 25 Jun 2021 | 468.00 | 470.70 | 465.80 | 469.20 | 466.18 | 4,163,692 |
| 24 Jun 2021 | 466.00 | 469.00 | 461.80 | 465.10 | 462.11 | 5,538,127 |
| 23 Jun 2021 | 468.60 | 470.20 | 463.20 | 463.20 | 460.22 | 4,609,331 |
| 22 Jun 2021 | 470.70 | 473.50 | 463.60 | 466.10 | 463.10 | 4,367,823 |
| 21 Jun 2021 | 465.00 | 472.90 | 462.80 | 471.60 | 468.57 | 5,558,759 |
| 18 Jun 2021 | 480.00 | 486.30 | 468.60 | 468.70 | 465.69 | 15,113,456 |
| 17 Jun 2021 | 489.00 | 500.40 | 485.40 | 485.40 | 482.28 | 4,713,426 |
| 16 Jun 2021 | 490.40 | 494.20 | 485.30 | 485.30 | 482.18 | 4,102,449 |
| 15 Jun 2021 | 490.00 | 492.10 | 486.80 | 489.50 | 486.35 | 5,355,255 |
| 14 Jun 2021 | 495.20 | 496.60 | 490.70 | 491.30 | 488.14 | 6,933,847 |
| 11 Jun 2021 | 493.50 | 494.60 | 486.90 | 493.80 | 490.62 | 5,710,771 |
| 10 Jun 2021 | 496.60 | 508.00 | 496.50 | 497.50 | 494.30 | 4,774,468 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
