Standard Chartered PLC STAN
LSE · United Kingdom · Finance
GBp 2,248.00-50.00 (-2.18%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,245.39 | -2.29% | GBp 2,275.00 | GBp 2,298.23 | GBp 2,209.00 | 3.08M |
| 2026-09-30 | GBp 2,298.00 | -1.33% | GBp 2,341.00 | GBp 2,364.00 | GBp 2,298.00 | 12.32M |
| 2026-09-29 | GBp 2,329.00 | +0.30% | GBp 2,338.00 | GBp 2,360.00 | GBp 2,329.00 | 3.27M |
| 2026-09-28 | GBp 2,322.00 | +0.39% | GBp 2,332.00 | GBp 2,356.50 | GBp 2,300.00 | 2.83M |
| 2026-09-25 | GBp 2,313.00 | +2.48% | GBp 2,288.00 | GBp 2,318.00 | GBp 2,287.00 | 3.04M |
| 2026-09-24 | GBp 2,257.00 | -0.97% | GBp 2,267.00 | GBp 2,278.00 | GBp 2,245.71 | 3.74M |
| 2026-09-23 | GBp 2,279.00 | +0.57% | GBp 2,292.00 | GBp 2,305.00 | GBp 2,277.00 | 3.70M |
| 2026-09-22 | GBp 2,266.00 | -2.29% | GBp 2,316.00 | GBp 2,320.00 | GBp 2,254.00 | 4.59M |
| 2026-09-21 | GBp 2,319.00 | +1.71% | GBp 2,303.00 | GBp 2,341.00 | GBp 2,301.85 | 1.87M |
| 2026-09-18 | GBp 2,280.00 | -2.48% | GBp 2,340.00 | GBp 2,345.00 | GBp 2,275.00 | 11.67M |
| 2026-09-17 | GBp 2,338.00 | +2.23% | GBp 2,299.00 | GBp 2,342.00 | GBp 2,293.00 | 4.67M |
| 2026-09-16 | GBp 2,287.00 | +0.93% | GBp 2,302.00 | GBp 2,321.00 | GBp 2,264.00 | 6.15M |
| 2026-09-15 | GBp 2,266.00 | -1.44% | GBp 2,288.00 | GBp 2,299.00 | GBp 2,241.00 | 5.00M |
| 2026-09-14 | GBp 2,299.00 | +0.04% | GBp 2,311.00 | GBp 2,332.00 | GBp 2,292.00 | 8.16M |
| 2026-09-11 | GBp 2,298.00 | +1.23% | GBp 2,278.00 | GBp 2,298.00 | GBp 2,262.00 | 3.31M |
| 2026-09-10 | GBp 2,270.00 | +0.31% | GBp 2,278.00 | GBp 2,288.00 | GBp 2,238.00 | 3.52M |
| 2026-09-09 | GBp 2,263.00 | -1.27% | GBp 2,285.00 | GBp 2,293.00 | GBp 2,242.00 | 4.20M |
| 2026-09-08 | GBp 2,292.00 | +1.01% | GBp 2,258.00 | GBp 2,294.00 | GBp 2,242.00 | 4.50M |
| 2026-09-07 | GBp 2,269.00 | +1.11% | GBp 2,246.00 | GBp 2,270.00 | GBp 2,244.00 | 5.28M |
| 2026-09-04 | GBp 2,244.00 | +0.63% | GBp 2,241.00 | GBp 2,253.00 | GBp 2,214.00 | 3.27M |
| 2026-09-03 | GBp 2,230.00 | +1.18% | GBp 2,211.00 | GBp 2,230.00 | GBp 2,190.00 | 2.51M |
| 2026-09-02 | GBp 2,204.00 | +1.61% | GBp 2,165.00 | GBp 2,222.00 | GBp 2,159.20 | 4.86M |
| 2026-09-01 | GBp 2,169.00 | -0.37% | GBp 2,166.00 | GBp 2,180.00 | GBp 2,126.00 | 3.68M |
| 2026-08-28 | GBp 2,177.00 | +1.40% | GBp 2,161.00 | GBp 2,188.00 | GBp 2,144.00 | 8.69M |
| 2026-08-27 | GBp 2,147.00 | -1.60% | GBp 2,177.00 | GBp 2,197.00 | GBp 2,143.00 | 4.72M |
| 2026-08-26 | GBp 2,182.00 | +1.96% | GBp 2,152.00 | GBp 2,182.44 | GBp 2,131.00 | 3.16M |
| 2026-08-25 | GBp 2,140.00 | -2.51% | GBp 2,204.00 | GBp 2,215.00 | GBp 2,135.00 | 5.23M |
| 2026-08-24 | GBp 2,195.00 | +1.53% | GBp 2,157.00 | GBp 2,196.00 | GBp 2,153.00 | 3.20M |
| 2026-08-21 | GBp 2,162.00 | +0.42% | GBp 2,166.00 | GBp 2,190.00 | GBp 2,139.00 | 4.05M |
| 2026-08-20 | GBp 2,153.00 | -0.05% | GBp 2,152.00 | GBp 2,167.00 | GBp 2,137.00 | 6.72M |
| 2026-08-19 | GBp 2,154.00 | -2.14% | GBp 2,195.00 | GBp 2,207.29 | GBp 2,150.00 | 11.20M |
| 2026-08-18 | GBp 2,201.00 | -1.52% | GBp 2,226.00 | GBp 2,239.00 | GBp 2,198.00 | 7.62M |
| 2026-08-17 | GBp 2,235.00 | +0.72% | GBp 2,236.00 | GBp 2,251.00 | GBp 2,227.00 | 3.75M |
| 2026-08-14 | GBp 2,219.00 | -0.18% | GBp 2,232.00 | GBp 2,234.00 | GBp 2,202.00 | 4.44M |
| 2026-08-13 | GBp 2,223.00 | -0.09% | GBp 2,243.00 | GBp 2,258.00 | GBp 2,205.00 | 5.78M |
| 2026-08-12 | GBp 2,225.00 | +0.32% | GBp 2,214.00 | GBp 2,229.00 | GBp 2,198.00 | 2.71M |
| 2026-08-11 | GBp 2,218.00 | -0.72% | GBp 2,220.00 | GBp 2,237.00 | GBp 2,208.00 | 4.50M |
| 2026-08-10 | GBp 2,234.00 | +0.68% | GBp 2,220.00 | GBp 2,235.00 | GBp 2,214.14 | 6.11M |
| 2026-08-07 | GBp 2,219.00 | +1.09% | GBp 2,191.00 | GBp 2,238.50 | GBp 2,187.00 | 24.26M |
| 2026-08-06 | GBp 2,195.00 | -0.77% | GBp 2,201.00 | GBp 2,233.00 | GBp 2,195.00 | 2.56M |
| 2026-08-05 | GBp 2,212.00 | -1.60% | GBp 2,247.00 | GBp 2,260.00 | GBp 2,090.00 | 6.76M |
| 2026-08-04 | GBp 2,248.00 | +2.14% | GBp 2,208.00 | GBp 2,262.00 | GBp 2,208.00 | 5.97M |
| 2026-08-03 | GBp 2,201.00 | +0.59% | GBp 2,227.00 | GBp 2,245.00 | GBp 2,198.00 | 22.57M |
| 2026-07-31 | GBp 2,188.00 | -1.26% | GBp 2,216.00 | GBp 2,254.00 | GBp 2,177.00 | 5.04M |
| 2026-07-30 | GBp 2,216.00 | +2.74% | GBp 2,140.00 | GBp 2,240.00 | GBp 2,139.00 | 6.24M |
| 2026-07-29 | GBp 2,157.00 | +2.86% | GBp 2,200.00 | GBp 2,205.00 | GBp 2,124.00 | 11.91M |
| 2026-07-28 | GBp 2,097.00 | -1.83% | GBp 2,130.00 | GBp 2,139.00 | GBp 2,087.00 | 5.19M |
| 2026-07-27 | GBp 2,136.00 | -0.05% | GBp 2,150.00 | GBp 2,174.00 | GBp 2,132.50 | 4.54M |
| 2026-07-24 | GBp 2,137.00 | +0.38% | GBp 2,086.00 | GBp 2,143.00 | GBp 2,082.00 | 3.13M |
| 2026-07-23 | GBp 2,129.00 | -1.21% | GBp 2,163.00 | GBp 2,165.00 | GBp 2,117.00 | 3.25M |
| 2026-07-22 | GBp 2,155.00 | +2.28% | GBp 2,101.00 | GBp 2,166.00 | GBp 2,101.00 | 2.55M |
| 2026-07-21 | GBp 2,107.00 | +1.30% | GBp 2,082.00 | GBp 2,118.50 | GBp 2,076.00 | 3.94M |
| 2026-07-20 | GBp 2,080.00 | -1.09% | GBp 2,092.00 | GBp 2,113.00 | GBp 2,075.00 | 4.36M |
| 2026-07-17 | GBp 2,103.00 | -1.22% | GBp 2,105.00 | GBp 2,117.00 | GBp 2,059.70 | 4.15M |
| 2026-07-16 | GBp 2,129.00 | -0.28% | GBp 2,144.00 | GBp 2,148.00 | GBp 2,108.00 | 5.55M |
| 2026-07-15 | GBp 2,135.00 | 0.00% | GBp 2,145.00 | GBp 2,160.00 | GBp 2,114.00 | 5.62M |
| 2026-07-14 | GBp 2,135.00 | +1.67% | GBp 2,092.00 | GBp 2,140.00 | GBp 2,070.00 | 8.62M |
| 2026-07-13 | GBp 2,100.00 | -1.18% | GBp 2,109.00 | GBp 2,122.00 | GBp 2,089.00 | 4.14M |
| 2026-07-10 | GBp 2,125.00 | +0.95% | GBp 2,108.00 | GBp 2,132.00 | GBp 2,097.00 | 4.58M |
| 2026-07-09 | GBp 2,105.00 | -0.47% | GBp 2,070.00 | GBp 2,112.00 | GBp 2,067.00 | 7.24M |
| 2026-07-08 | GBp 2,115.00 | -0.52% | GBp 2,115.00 | GBp 2,119.00 | GBp 2,031.00 | 5.72M |
| 2026-07-07 | GBp 2,126.00 | -1.12% | GBp 2,156.00 | GBp 2,160.00 | GBp 2,121.00 | 2.92M |
| 2026-07-06 | GBp 2,150.00 | +1.32% | GBp 2,123.00 | GBp 2,150.00 | GBp 2,114.00 | 2.78M |
| 2026-07-03 | GBp 2,122.00 | +1.53% | GBp 2,104.00 | GBp 2,122.00 | GBp 2,088.00 | 2.06M |
| 2026-07-02 | GBp 2,090.00 | +0.77% | GBp 2,066.00 | GBp 2,098.00 | GBp 2,044.00 | 2.91M |
| 2026-07-01 | GBp 2,074.00 | +1.62% | GBp 2,046.00 | GBp 2,074.00 | GBp 2,026.00 | 6.26M |
| 2026-06-30 | GBp 2,041.00 | +0.05% | GBp 2,053.00 | GBp 2,066.00 | GBp 2,031.00 | 3.61M |
| 2026-06-29 | GBp 2,040.00 | +0.20% | GBp 2,033.00 | GBp 2,054.00 | GBp 2,026.00 | 3.99M |
| 2026-06-26 | GBp 2,036.00 | -1.31% | GBp 2,031.00 | GBp 2,055.00 | GBp 2,016.00 | 3.83M |
| 2026-06-25 | GBp 2,063.00 | +1.48% | GBp 2,041.00 | GBp 2,064.00 | GBp 2,028.00 | 7.48M |
| 2026-06-24 | GBp 2,033.00 | -1.83% | GBp 2,075.00 | GBp 2,278.00 | GBp 2,033.00 | 10.75M |
| 2026-06-23 | GBp 2,071.00 | 0.00% | GBp 2,054.00 | GBp 2,098.00 | GBp 2,053.00 | 14.13M |
| 2026-06-22 | GBp 2,071.00 | +1.32% | GBp 2,050.00 | GBp 2,099.00 | GBp 2,047.00 | 13.01M |
| 2026-06-19 | GBp 2,044.00 | -0.68% | GBp 2,039.00 | GBp 2,060.00 | GBp 2,035.00 | 10.34M |
| 2026-06-18 | GBp 2,058.00 | +1.03% | GBp 2,038.00 | GBp 2,058.00 | GBp 2,015.00 | 4.70M |
| 2026-06-17 | GBp 2,037.00 | +2.00% | GBp 2,000.00 | GBp 2,045.00 | GBp 1,999.50 | 4.42M |
| 2026-06-16 | GBp 1,997.00 | +1.37% | GBp 1,970.00 | GBp 2,004.00 | GBp 1,964.50 | 3.82M |
| 2026-06-15 | GBp 1,970.00 | +2.18% | GBp 1,978.00 | GBp 1,982.11 | GBp 1,955.50 | 2.61M |
| 2026-06-12 | GBp 1,928.00 | +4.10% | GBp 1,905.50 | GBp 1,936.50 | GBp 1,886.00 | 7.33M |
| 2026-06-11 | GBp 1,852.00 | +3.41% | GBp 1,809.00 | GBp 1,863.00 | GBp 1,807.00 | 6.92M |
| 2026-06-10 | GBp 1,791.00 | -1.10% | GBp 1,803.50 | GBp 2,029.00 | GBp 1,764.50 | 7.58M |
| 2026-06-09 | GBp 1,811.00 | -6.31% | GBp 1,917.50 | GBp 1,944.00 | GBp 1,811.00 | 11.10M |
| 2026-06-08 | GBp 1,933.00 | 0.00% | GBp 1,905.00 | GBp 1,960.00 | GBp 1,904.50 | 4.88M |
| 2026-06-05 | GBp 1,933.00 | -1.15% | GBp 1,937.00 | GBp 1,958.50 | GBp 1,901.00 | 6.20M |
| 2026-06-04 | GBp 1,955.50 | -2.81% | GBp 2,007.00 | GBp 2,025.00 | GBp 1,858.43 | 11.03M |
| 2026-06-03 | GBp 2,012.00 | -2.47% | GBp 2,063.00 | GBp 2,073.00 | GBp 2,012.00 | 9.12M |
| 2026-06-02 | GBp 2,063.00 | +2.69% | GBp 2,022.00 | GBp 2,072.00 | GBp 2,021.00 | 13.99M |
| 2026-06-01 | GBp 2,009.00 | +0.78% | GBp 1,992.50 | GBp 2,018.00 | GBp 1,982.00 | 10.99M |
| 2026-05-29 | GBp 1,993.50 | +1.55% | GBp 1,963.50 | GBp 2,001.00 | GBp 1,953.25 | 24.37M |
| 2026-05-28 | GBp 1,963.00 | -1.23% | GBp 1,950.00 | GBp 1,981.00 | GBp 1,944.50 | 15.02M |