Singapore markets open in 2 hours 40 minutes
Straits Times Index
3,190.71 -34.64 (-1.07%) S&P 500
3,900.79 -22.89 (-0.58%) Dow
31,253.13 -236.94 (-0.75%) Nasdaq
11,388.50 -29.66 (-0.26%) BTC-USD
30,173.13 +1,009.14 (+3.46%) CMC Crypto 200
669.81 +17.58 (+2.69%)
Standard Chartered PLC (STAN.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 592.00 | 595.60 | 582.60 | 590.60 | 590.60 | 11,272,540 |
| 18 May 2022 | 592.00 | 598.79 | 587.80 | 596.40 | 596.40 | 8,100,540 |
| 17 May 2022 | 590.60 | 599.60 | 586.80 | 591.80 | 591.80 | 9,305,411 |
| 16 May 2022 | 575.00 | 588.40 | 572.80 | 587.60 | 587.60 | 8,634,587 |
| 13 May 2022 | 571.40 | 585.20 | 571.20 | 581.40 | 581.40 | 11,643,829 |
| 12 May 2022 | 552.40 | 566.10 | 551.50 | 565.00 | 565.00 | 18,179,704 |
| 11 May 2022 | 556.40 | 576.00 | 553.60 | 571.40 | 571.40 | 11,662,934 |
| 10 May 2022 | 559.00 | 567.40 | 554.40 | 554.40 | 554.40 | 10,062,276 |
| 09 May 2022 | 560.00 | 560.00 | 544.20 | 547.00 | 547.00 | 7,263,425 |
| 06 May 2022 | 566.60 | 568.60 | 559.40 | 560.00 | 560.00 | 13,054,150 |
| 05 May 2022 | 579.60 | 584.00 | 565.00 | 565.00 | 565.00 | 15,393,285 |
| 04 May 2022 | 570.40 | 575.80 | 565.80 | 568.80 | 568.80 | 6,010,073 |
| 03 May 2022 | 548.60 | 566.00 | 548.00 | 566.00 | 566.00 | 9,086,409 |
| 29 Apr 2022 | 544.20 | 555.40 | 534.00 | 551.80 | 551.80 | 12,340,952 |
| 28 Apr 2022 | 527.00 | 561.60 | 523.60 | 547.60 | 547.60 | 17,710,398 |
| 27 Apr 2022 | 485.10 | 490.10 | 478.60 | 479.70 | 479.70 | 9,932,663 |
| 26 Apr 2022 | 501.00 | 501.00 | 482.40 | 482.40 | 482.40 | 11,939,446 |
| 25 Apr 2022 | 502.20 | 508.61 | 494.40 | 497.30 | 497.30 | 11,559,461 |
| 22 Apr 2022 | 517.80 | 523.80 | 513.20 | 515.40 | 515.40 | 12,089,337 |
| 21 Apr 2022 | 516.00 | 527.00 | 514.20 | 524.20 | 524.20 | 9,739,253 |
| 20 Apr 2022 | 509.80 | 520.20 | 506.60 | 514.60 | 514.60 | 8,535,831 |
| 19 Apr 2022 | 509.20 | 516.20 | 503.20 | 508.40 | 508.40 | 15,558,492 |
| 14 Apr 2022 | 499.90 | 511.40 | 499.10 | 508.40 | 508.40 | 7,959,929 |
| 13 Apr 2022 | 501.60 | 507.20 | 501.20 | 502.40 | 502.40 | 8,114,840 |
| 12 Apr 2022 | 509.00 | 513.80 | 499.60 | 501.40 | 501.40 | 11,426,534 |
| 11 Apr 2022 | 509.00 | 517.40 | 507.00 | 514.60 | 514.60 | 7,789,816 |
| 08 Apr 2022 | 504.20 | 513.20 | 503.00 | 509.20 | 509.20 | 7,020,907 |
| 07 Apr 2022 | 499.40 | 507.60 | 494.40 | 494.40 | 494.40 | 7,940,556 |
| 06 Apr 2022 | 510.60 | 510.60 | 493.80 | 497.60 | 497.60 | 9,026,068 |
| 05 Apr 2022 | 500.80 | 503.40 | 496.60 | 499.60 | 499.60 | 7,615,485 |
| 04 Apr 2022 | 509.60 | 510.60 | 496.70 | 501.20 | 501.20 | 8,910,629 |
| 01 Apr 2022 | 512.80 | 517.00 | 509.80 | 509.80 | 509.80 | 5,740,350 |
| 31 Mar 2022 | 512.80 | 517.60 | 508.00 | 510.20 | 510.20 | 8,339,148 |
| 30 Mar 2022 | 513.20 | 514.20 | 505.20 | 510.00 | 510.00 | 6,867,206 |
| 29 Mar 2022 | 509.40 | 518.60 | 505.80 | 513.20 | 513.20 | 9,858,812 |
| 28 Mar 2022 | 508.80 | 515.80 | 502.00 | 502.00 | 502.00 | 7,017,171 |
| 25 Mar 2022 | 503.00 | 508.60 | 496.70 | 504.60 | 504.60 | 3,848,575 |
| 24 Mar 2022 | 509.00 | 511.20 | 500.20 | 502.60 | 502.60 | 5,988,607 |
| 23 Mar 2022 | 516.00 | 518.80 | 508.60 | 512.00 | 512.00 | 9,473,762 |
| 22 Mar 2022 | 511.40 | 525.20 | 509.20 | 519.20 | 519.20 | 15,132,173 |
| 21 Mar 2022 | 503.60 | 510.80 | 501.60 | 506.00 | 506.00 | 7,129,567 |
| 18 Mar 2022 | 500.00 | 506.40 | 492.50 | 506.40 | 506.40 | 14,231,860 |
| 17 Mar 2022 | 505.20 | 511.40 | 496.90 | 501.00 | 501.00 | 9,573,319 |
| 16 Mar 2022 | 483.00 | 504.00 | 480.30 | 500.20 | 500.20 | 9,661,315 |
| 15 Mar 2022 | 480.20 | 481.10 | 465.70 | 471.50 | 471.50 | 11,894,678 |
| 14 Mar 2022 | 495.70 | 496.50 | 479.10 | 491.10 | 491.10 | 9,684,269 |
| 11 Mar 2022 | 490.40 | 501.60 | 483.40 | 487.60 | 487.60 | 10,223,519 |
| 10 Mar 2022 | 493.40 | 497.10 | 479.50 | 489.60 | 489.60 | 8,572,442 |
| 09 Mar 2022 | 481.40 | 493.10 | 466.32 | 493.10 | 493.10 | 10,016,148 |
| 08 Mar 2022 | 448.70 | 479.84 | 444.90 | 463.70 | 463.70 | 11,938,881 |
| 07 Mar 2022 | 459.60 | 460.15 | 431.30 | 450.40 | 450.40 | 11,614,911 |
| 04 Mar 2022 | 492.70 | 495.60 | 465.60 | 469.20 | 469.20 | 13,834,957 |
| 03 Mar 2022 | 523.20 | 525.40 | 497.70 | 498.00 | 498.00 | 13,446,771 |
| 02 Mar 2022 | 501.00 | 529.20 | 500.20 | 525.20 | 525.20 | 14,021,772 |
| 01 Mar 2022 | 533.00 | 544.80 | 508.20 | 508.20 | 508.20 | 10,408,572 |
| 28 Feb 2022 | 536.00 | 545.80 | 525.60 | 532.80 | 532.80 | 16,738,293 |
| 25 Feb 2022 | 525.60 | 562.20 | 514.80 | 559.60 | 559.60 | 16,112,975 |
| 24 Feb 2022 | 540.60 | 550.60 | 514.80 | 514.80 | 514.80 | 18,429,145 |
| 24 Feb 2022 | 9 Dividend | |||||
| 23 Feb 2022 | 583.00 | 587.00 | 573.40 | 575.00 | 566.00 | 7,668,639 |
| 22 Feb 2022 | 556.00 | 584.00 | 554.93 | 580.80 | 571.71 | 11,022,514 |
| 21 Feb 2022 | 581.60 | 590.00 | 572.00 | 572.00 | 563.05 | 9,428,273 |
| 18 Feb 2022 | 554.20 | 581.80 | 553.60 | 579.20 | 570.13 | 12,668,525 |
| 17 Feb 2022 | 528.60 | 558.00 | 520.70 | 558.00 | 549.27 | 13,508,271 |
| 16 Feb 2022 | 555.40 | 556.00 | 539.20 | 548.60 | 540.01 | 7,973,546 |
| 15 Feb 2022 | 541.80 | 554.60 | 536.60 | 552.00 | 543.36 | 5,814,564 |
| 14 Feb 2022 | 544.40 | 550.20 | 531.60 | 550.20 | 541.59 | 6,534,086 |
| 11 Feb 2022 | 558.80 | 563.00 | 554.80 | 558.00 | 549.27 | 7,615,308 |
| 10 Feb 2022 | 560.20 | 568.80 | 558.80 | 566.00 | 557.14 | 6,437,154 |
| 09 Feb 2022 | 572.00 | 572.22 | 558.40 | 563.00 | 554.19 | 9,785,002 |
| 08 Feb 2022 | 566.80 | 573.60 | 565.44 | 571.40 | 562.46 | 5,170,554 |
| 07 Feb 2022 | 558.40 | 568.40 | 550.94 | 568.40 | 559.50 | 10,513,946 |
| 04 Feb 2022 | 553.60 | 559.80 | 547.20 | 555.00 | 546.31 | 6,721,285 |
| 03 Feb 2022 | 552.20 | 564.40 | 548.20 | 554.80 | 546.12 | 6,409,393 |
| 02 Feb 2022 | 548.80 | 553.40 | 540.20 | 552.00 | 543.36 | 5,697,286 |
| 01 Feb 2022 | 540.00 | 545.63 | 537.60 | 545.40 | 536.86 | 3,992,927 |
| 31 Jan 2022 | 541.40 | 542.60 | 532.00 | 536.80 | 528.40 | 5,449,989 |
| 28 Jan 2022 | 539.00 | 542.03 | 529.20 | 534.20 | 525.84 | 10,772,242 |
| 27 Jan 2022 | 521.40 | 557.40 | 521.20 | 546.20 | 537.65 | 11,640,012 |
| 26 Jan 2022 | 519.00 | 529.80 | 519.00 | 524.00 | 515.80 | 5,795,958 |
| 25 Jan 2022 | 497.40 | 512.20 | 495.60 | 512.20 | 504.18 | 8,332,436 |
| 24 Jan 2022 | 509.80 | 513.62 | 485.60 | 487.90 | 480.26 | 7,953,102 |
| 21 Jan 2022 | 503.80 | 518.00 | 503.40 | 511.20 | 503.20 | 6,802,573 |
| 20 Jan 2022 | 512.40 | 520.03 | 507.04 | 511.80 | 503.79 | 4,903,462 |
| 19 Jan 2022 | 513.40 | 517.60 | 508.00 | 514.20 | 506.15 | 5,577,805 |
| 18 Jan 2022 | 523.80 | 529.60 | 514.80 | 515.40 | 507.33 | 7,029,780 |
| 17 Jan 2022 | 530.40 | 535.40 | 526.20 | 527.00 | 518.75 | 6,332,125 |
| 14 Jan 2022 | 510.20 | 524.10 | 508.79 | 523.20 | 515.01 | 10,880,771 |
| 13 Jan 2022 | 497.60 | 511.60 | 497.30 | 511.40 | 503.40 | 6,874,087 |
| 12 Jan 2022 | 490.00 | 500.60 | 489.50 | 500.60 | 492.76 | 8,033,901 |
| 11 Jan 2022 | 491.60 | 494.10 | 488.80 | 492.80 | 485.09 | 4,559,366 |
| 10 Jan 2022 | 491.10 | 495.60 | 490.00 | 492.50 | 484.79 | 5,112,940 |
| 07 Jan 2022 | 476.90 | 488.00 | 476.90 | 487.00 | 479.38 | 5,642,818 |
| 06 Jan 2022 | 455.40 | 479.60 | 455.40 | 477.30 | 469.83 | 8,383,026 |
| 05 Jan 2022 | 461.60 | 465.70 | 460.20 | 460.20 | 453.00 | 4,738,465 |
| 04 Jan 2022 | 453.60 | 467.00 | 452.20 | 462.80 | 455.56 | 5,488,579 |
| 31 Dec 2021 | 443.70 | 448.40 | 443.60 | 448.40 | 441.38 | 1,471,367 |
| 30 Dec 2021 | 443.90 | 448.00 | 443.00 | 447.20 | 440.20 | 2,074,065 |
| 29 Dec 2021 | 444.40 | 448.10 | 442.20 | 447.00 | 440.00 | 5,858,799 |
| 24 Dec 2021 | 438.30 | 442.30 | 437.00 | 441.30 | 434.39 | 679,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
