Singapore markets open in 2 hours 40 minutes

Standard Chartered PLC (STAN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
590.60-5.80 (-0.97%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 2022592.00595.60582.60590.60590.6011,272,540
18 May 2022592.00598.79587.80596.40596.408,100,540
17 May 2022590.60599.60586.80591.80591.809,305,411
16 May 2022575.00588.40572.80587.60587.608,634,587
13 May 2022571.40585.20571.20581.40581.4011,643,829
12 May 2022552.40566.10551.50565.00565.0018,179,704
11 May 2022556.40576.00553.60571.40571.4011,662,934
10 May 2022559.00567.40554.40554.40554.4010,062,276
09 May 2022560.00560.00544.20547.00547.007,263,425
06 May 2022566.60568.60559.40560.00560.0013,054,150
05 May 2022579.60584.00565.00565.00565.0015,393,285
04 May 2022570.40575.80565.80568.80568.806,010,073
03 May 2022548.60566.00548.00566.00566.009,086,409
29 Apr 2022544.20555.40534.00551.80551.8012,340,952
28 Apr 2022527.00561.60523.60547.60547.6017,710,398
27 Apr 2022485.10490.10478.60479.70479.709,932,663
26 Apr 2022501.00501.00482.40482.40482.4011,939,446
25 Apr 2022502.20508.61494.40497.30497.3011,559,461
22 Apr 2022517.80523.80513.20515.40515.4012,089,337
21 Apr 2022516.00527.00514.20524.20524.209,739,253
20 Apr 2022509.80520.20506.60514.60514.608,535,831
19 Apr 2022509.20516.20503.20508.40508.4015,558,492
14 Apr 2022499.90511.40499.10508.40508.407,959,929
13 Apr 2022501.60507.20501.20502.40502.408,114,840
12 Apr 2022509.00513.80499.60501.40501.4011,426,534
11 Apr 2022509.00517.40507.00514.60514.607,789,816
08 Apr 2022504.20513.20503.00509.20509.207,020,907
07 Apr 2022499.40507.60494.40494.40494.407,940,556
06 Apr 2022510.60510.60493.80497.60497.609,026,068
05 Apr 2022500.80503.40496.60499.60499.607,615,485
04 Apr 2022509.60510.60496.70501.20501.208,910,629
01 Apr 2022512.80517.00509.80509.80509.805,740,350
31 Mar 2022512.80517.60508.00510.20510.208,339,148
30 Mar 2022513.20514.20505.20510.00510.006,867,206
29 Mar 2022509.40518.60505.80513.20513.209,858,812
28 Mar 2022508.80515.80502.00502.00502.007,017,171
25 Mar 2022503.00508.60496.70504.60504.603,848,575
24 Mar 2022509.00511.20500.20502.60502.605,988,607
23 Mar 2022516.00518.80508.60512.00512.009,473,762
22 Mar 2022511.40525.20509.20519.20519.2015,132,173
21 Mar 2022503.60510.80501.60506.00506.007,129,567
18 Mar 2022500.00506.40492.50506.40506.4014,231,860
17 Mar 2022505.20511.40496.90501.00501.009,573,319
16 Mar 2022483.00504.00480.30500.20500.209,661,315
15 Mar 2022480.20481.10465.70471.50471.5011,894,678
14 Mar 2022495.70496.50479.10491.10491.109,684,269
11 Mar 2022490.40501.60483.40487.60487.6010,223,519
10 Mar 2022493.40497.10479.50489.60489.608,572,442
09 Mar 2022481.40493.10466.32493.10493.1010,016,148
08 Mar 2022448.70479.84444.90463.70463.7011,938,881
07 Mar 2022459.60460.15431.30450.40450.4011,614,911
04 Mar 2022492.70495.60465.60469.20469.2013,834,957
03 Mar 2022523.20525.40497.70498.00498.0013,446,771
02 Mar 2022501.00529.20500.20525.20525.2014,021,772
01 Mar 2022533.00544.80508.20508.20508.2010,408,572
28 Feb 2022536.00545.80525.60532.80532.8016,738,293
25 Feb 2022525.60562.20514.80559.60559.6016,112,975
24 Feb 2022540.60550.60514.80514.80514.8018,429,145
24 Feb 20229 Dividend
23 Feb 2022583.00587.00573.40575.00566.007,668,639
22 Feb 2022556.00584.00554.93580.80571.7111,022,514
21 Feb 2022581.60590.00572.00572.00563.059,428,273
18 Feb 2022554.20581.80553.60579.20570.1312,668,525
17 Feb 2022528.60558.00520.70558.00549.2713,508,271
16 Feb 2022555.40556.00539.20548.60540.017,973,546
15 Feb 2022541.80554.60536.60552.00543.365,814,564
14 Feb 2022544.40550.20531.60550.20541.596,534,086
11 Feb 2022558.80563.00554.80558.00549.277,615,308
10 Feb 2022560.20568.80558.80566.00557.146,437,154
09 Feb 2022572.00572.22558.40563.00554.199,785,002
08 Feb 2022566.80573.60565.44571.40562.465,170,554
07 Feb 2022558.40568.40550.94568.40559.5010,513,946
04 Feb 2022553.60559.80547.20555.00546.316,721,285
03 Feb 2022552.20564.40548.20554.80546.126,409,393
02 Feb 2022548.80553.40540.20552.00543.365,697,286
01 Feb 2022540.00545.63537.60545.40536.863,992,927
31 Jan 2022541.40542.60532.00536.80528.405,449,989
28 Jan 2022539.00542.03529.20534.20525.8410,772,242
27 Jan 2022521.40557.40521.20546.20537.6511,640,012
26 Jan 2022519.00529.80519.00524.00515.805,795,958
25 Jan 2022497.40512.20495.60512.20504.188,332,436
24 Jan 2022509.80513.62485.60487.90480.267,953,102
21 Jan 2022503.80518.00503.40511.20503.206,802,573
20 Jan 2022512.40520.03507.04511.80503.794,903,462
19 Jan 2022513.40517.60508.00514.20506.155,577,805
18 Jan 2022523.80529.60514.80515.40507.337,029,780
17 Jan 2022530.40535.40526.20527.00518.756,332,125
14 Jan 2022510.20524.10508.79523.20515.0110,880,771
13 Jan 2022497.60511.60497.30511.40503.406,874,087
12 Jan 2022490.00500.60489.50500.60492.768,033,901
11 Jan 2022491.60494.10488.80492.80485.094,559,366
10 Jan 2022491.10495.60490.00492.50484.795,112,940
07 Jan 2022476.90488.00476.90487.00479.385,642,818
06 Jan 2022455.40479.60455.40477.30469.838,383,026
05 Jan 2022461.60465.70460.20460.20453.004,738,465
04 Jan 2022453.60467.00452.20462.80455.565,488,579
31 Dec 2021443.70448.40443.60448.40441.381,471,367
30 Dec 2021443.90448.00443.00447.20440.202,074,065
29 Dec 2021444.40448.10442.20447.00440.005,858,799
24 Dec 2021438.30442.30437.00441.30434.39679,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...