Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Standard Chartered PLC (STAN.L)

1,096.50
-0.50
(-0.05%)
At close: May 2 at 5:57:14 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,130.001,133.021,075.501,096.501,096.5017,547,028
May 1, 20251,087.001,102.501,076.821,097.001,097.004,499,699
Apr 30, 20251,096.501,098.001,061.001,076.001,076.0010,308,905
Apr 29, 20251,087.501,108.001,079.501,096.001,096.006,014,188
Apr 28, 20251,074.001,088.001,068.001,070.001,070.006,715,978
Apr 25, 20251,092.501,094.501,083.001,091.001,091.004,566,724
Apr 24, 20251,083.001,088.501,071.001,083.271,083.274,737,783
Apr 23, 20251,062.001,102.001,055.501,087.501,087.506,535,198
Apr 22, 20251,020.001,024.501,007.001,022.501,022.505,189,040
Apr 17, 20251,022.501,025.001,005.501,016.501,016.505,993,929
Apr 16, 20251,012.501,024.50999.801,018.501,018.508,333,334
Apr 15, 2025984.601,030.19979.851,025.001,025.008,968,968
Apr 14, 2025967.80991.00956.00989.40989.405,614,550
Apr 11, 2025927.20950.80916.60943.00943.009,478,631
Apr 10, 2025966.00972.60918.20918.80918.809,087,094
Apr 9, 2025880.80904.20872.80878.80878.8010,635,311
Apr 8, 2025925.00949.80914.80922.80922.8012,118,718
Apr 7, 2025892.60971.80875.00937.20937.2014,807,897
Apr 4, 2025964.20972.20912.32958.80958.8012,411,769
Apr 3, 20251,079.501,082.50999.00999.00999.0011,975,280
Apr 2, 20251,142.001,152.501,132.501,152.501,152.505,086,261
Apr 1, 20251,148.001,155.001,134.001,146.501,146.505,241,605
Mar 31, 20251,137.501,141.001,117.501,139.501,139.507,173,911
Mar 28, 20251,158.001,169.001,145.501,145.501,145.5010,364,879
Mar 27, 2025 21.07 Dividend
Mar 27, 20251,169.001,171.001,145.001,161.501,161.506,871,512
Mar 26, 20251,200.001,203.501,173.501,187.001,186.729,216,601
Mar 25, 20251,178.501,199.501,174.501,198.001,197.7210,459,927
Mar 24, 20251,170.501,186.001,169.501,178.001,177.724,343,548
Mar 21, 20251,161.501,177.001,152.501,158.501,158.2313,982,612
Mar 20, 20251,184.001,193.001,167.001,169.001,168.726,170,228
Mar 19, 20251,195.501,200.001,166.901,194.501,194.228,557,884
Mar 18, 20251,165.001,212.501,150.501,206.001,205.727,998,355
Mar 17, 20251,177.001,183.001,159.001,163.501,163.236,902,973
Mar 14, 20251,159.501,182.001,151.001,176.501,176.226,633,498
Mar 13, 20251,152.001,177.121,148.001,158.001,157.737,724,526
Mar 12, 20251,118.001,165.501,115.001,162.501,162.238,153,772
Mar 11, 20251,158.501,160.101,124.501,130.501,130.2310,793,475
Mar 10, 20251,215.501,224.001,168.501,170.501,170.228,378,957
Mar 7, 20251,223.501,232.001,215.001,215.001,214.717,629,476
Mar 6, 20251,250.001,260.501,229.001,230.001,229.717,703,904
Mar 5, 20251,267.001,272.501,242.501,242.501,242.217,389,683
Mar 4, 20251,256.501,271.001,241.501,241.501,241.217,405,700
Mar 3, 20251,264.001,281.001,259.501,268.501,268.2010,712,942
Feb 28, 20251,252.001,272.501,252.001,269.001,268.7022,772,748
Feb 27, 20251,236.501,264.501,236.501,264.501,264.209,543,964
Feb 26, 20251,220.001,256.001,211.501,248.501,248.2110,679,384
Feb 25, 20251,176.001,211.501,174.501,201.001,200.729,683,581
Feb 24, 20251,156.001,181.001,153.001,176.501,176.226,056,566
Feb 21, 20251,170.001,205.501,167.001,183.001,182.729,638,428
Feb 20, 20251,133.501,155.001,133.501,140.001,139.737,847,669
Feb 19, 20251,128.001,145.001,127.001,140.001,139.735,343,379
Feb 18, 20251,124.001,142.501,122.961,138.501,138.234,022,455
Feb 17, 20251,122.001,138.271,118.001,125.001,124.732,982,674
Feb 14, 20251,105.001,124.001,103.001,123.001,122.744,153,387
Feb 13, 20251,118.501,122.001,106.501,116.001,115.745,455,692
Feb 12, 20251,122.501,131.501,116.001,126.001,125.732,817,718
Feb 11, 20251,104.501,125.001,102.501,125.001,124.734,400,082
Feb 10, 20251,105.001,111.501,104.001,104.001,103.743,798,068
Feb 7, 20251,105.001,111.731,103.001,110.001,109.742,844,757
Feb 6, 20251,074.501,111.501,073.001,110.001,109.743,702,710
Feb 5, 20251,064.001,074.001,059.501,074.001,073.752,538,695
Feb 4, 20251,070.001,076.001,058.501,068.501,068.253,071,917
Feb 3, 20251,069.501,074.501,057.501,063.001,062.753,152,217
Jan 31, 20251,088.001,097.001,082.501,092.001,091.746,571,764
Jan 30, 20251,079.001,088.001,071.001,086.001,085.743,927,775
Jan 29, 20251,062.001,083.501,056.001,082.001,081.7410,459,917
Jan 28, 20251,061.501,064.501,050.001,060.001,059.754,814,970
Jan 27, 20251,060.001,075.001,059.001,066.001,065.753,263,953
Jan 24, 20251,082.001,083.001,066.501,076.501,076.253,620,660
Jan 23, 20251,069.001,084.001,065.001,083.501,083.245,497,384
Jan 22, 20251,080.001,082.501,061.501,065.001,064.755,632,351
Jan 21, 20251,077.501,080.001,071.751,079.501,079.254,744,092
Jan 20, 20251,078.001,083.001,075.001,078.501,078.252,366,044
Jan 17, 20251,079.001,082.001,067.501,076.501,076.254,314,203
Jan 16, 20251,059.501,075.501,059.001,067.001,066.754,563,084
Jan 15, 20251,030.001,061.001,027.001,056.501,056.256,441,411
Jan 14, 20251,030.001,035.501,015.501,022.501,022.264,886,621
Jan 13, 20251,025.001,031.001,001.501,015.001,014.765,841,953
Jan 10, 20251,014.501,031.501,002.001,025.001,024.764,132,724
Jan 9, 20251,002.501,017.001,000.001,014.001,013.765,498,352
Jan 8, 2025986.601,007.50979.601,007.501,007.266,891,786
Jan 7, 2025997.00999.80978.20987.00986.776,595,452
Jan 6, 2025996.601,008.28994.001,004.001,003.766,197,962
Jan 3, 2025982.20999.80979.60989.00988.772,561,487
Jan 2, 2025987.00990.20967.40985.00984.776,053,077
Dec 31, 2024981.00994.60977.00988.60988.371,136,013
Dec 30, 2024974.40988.00970.20984.80984.572,460,655
Dec 27, 2024986.00997.60977.60982.60982.372,446,047
Dec 24, 2024983.00996.40983.00990.80990.571,909,723
Dec 23, 2024973.80987.20971.40980.80980.575,095,476
Dec 20, 2024977.40978.26961.20972.00971.7717,147,511
Dec 19, 2024986.00992.00978.60983.60983.375,082,671
Dec 18, 2024996.401,005.64991.001,000.501,000.265,911,543
Dec 17, 2024986.801,004.50986.80990.00989.776,195,605
Dec 16, 2024996.801,010.00989.20991.40991.172,922,505
Dec 13, 2024994.001,002.00990.95996.80996.563,135,540
Dec 12, 2024990.00995.00985.80991.60991.373,940,171
Dec 11, 2024987.00995.60986.40989.00988.772,937,543
Dec 10, 2024981.20993.80977.00987.80987.573,073,537
Dec 9, 2024980.601,006.50980.60989.20988.974,731,478
Dec 6, 2024977.00984.00970.60973.60973.373,279,278
Dec 5, 2024972.60975.80963.80970.40970.179,155,846
Dec 4, 2024970.60983.20964.80967.80967.576,829,463
Dec 3, 2024980.80995.40964.00965.80965.579,059,945
Dec 2, 2024968.00978.80965.80977.80977.573,747,947
Nov 29, 2024973.20978.40968.00972.40972.176,056,081
Nov 28, 2024976.60987.40972.14979.40979.173,919,821
Nov 27, 2024957.40973.40954.00973.40973.1710,912,711
Nov 26, 2024960.20964.00954.20959.80959.573,706,482
Nov 25, 2024946.00969.20941.80965.80965.5719,480,026
Nov 22, 2024960.60969.40920.20945.60945.387,097,784
Nov 21, 2024950.00960.20940.80959.00958.774,037,116
Nov 20, 2024950.60961.20941.80947.00946.784,007,603
Nov 19, 2024943.60950.60928.20947.00946.785,546,819
Nov 18, 2024943.80957.60943.80947.40947.184,462,308
Nov 15, 2024937.20951.00935.60943.40943.183,603,213
Nov 14, 2024942.00948.60937.00938.60938.383,597,521
Nov 13, 2024923.00946.80921.60945.00944.785,606,109
Nov 12, 2024930.60934.20921.00923.40923.185,994,449
Nov 11, 2024932.40944.40930.40941.00940.785,605,041
Nov 8, 2024934.60937.96921.78924.00923.785,514,857
Nov 7, 2024949.00952.60938.40938.40938.185,537,921
Nov 6, 2024930.20952.47929.80942.80942.588,203,963
Nov 5, 2024917.00933.80915.00932.20931.985,400,213
Nov 4, 2024906.80924.00906.20919.80919.589,297,329
Nov 1, 2024900.40918.40900.00913.80913.5811,949,096
Oct 31, 2024900.00918.40894.20900.40900.199,133,564
Oct 30, 2024900.00914.60893.96912.60912.387,739,071
Oct 29, 2024883.20889.80874.80876.40876.198,168,038
Oct 28, 2024860.40869.40854.00865.80865.605,369,878
Oct 25, 2024852.00865.60850.20853.00852.804,809,447
Oct 24, 2024841.80861.33840.20859.00858.803,506,664
Oct 23, 2024848.00852.80842.00842.20842.005,424,221
Oct 22, 2024835.00847.20833.40847.20847.004,762,228
Oct 21, 2024832.40843.80831.60836.60836.403,106,173
Oct 18, 2024838.20845.80832.00838.40838.205,580,537
Oct 17, 2024820.20841.60820.20837.00836.804,340,958
Oct 16, 2024825.60830.00820.60824.20824.016,006,649
Oct 15, 2024832.80836.60822.00822.00821.816,453,616
Oct 14, 2024839.60845.60830.80839.40839.205,990,971
Oct 11, 2024836.00843.60829.80841.60841.404,307,576
Oct 10, 2024831.60840.20829.60834.40834.204,484,818
Oct 9, 2024817.40834.60816.40831.00830.805,456,180
Oct 8, 2024818.80834.40818.80821.80821.6112,550,898
Oct 7, 2024828.00843.80826.80840.60840.406,924,026
Oct 4, 2024792.00835.19792.00828.00827.8018,590,603
Oct 3, 2024793.40803.20787.80797.40797.216,494,311
Oct 2, 2024781.40800.26780.20795.40795.215,854,540
Oct 1, 2024795.20800.20768.60779.20779.028,095,011
Sep 30, 2024800.00810.20791.40793.00792.817,638,202
Sep 27, 2024798.80811.80795.40807.40807.216,551,845
Sep 26, 2024778.00807.20776.00803.60803.416,623,108
Sep 25, 2024773.20781.20760.20763.20763.024,677,259
Sep 24, 2024765.80792.40764.80780.20780.025,283,091
Sep 23, 2024766.00766.00751.40757.40757.223,073,695
Sep 20, 2024772.20773.00756.20759.40759.229,371,149
Sep 19, 2024779.00784.20773.60779.60779.426,075,157
Sep 18, 2024768.00778.20767.00775.20775.029,420,849
Sep 17, 2024763.40774.00763.40769.60769.425,537,950
Sep 16, 2024760.80761.00753.40759.40759.224,121,389
Sep 13, 2024762.40769.80759.80763.40763.223,350,146
Sep 12, 2024770.20771.00754.20759.00758.8219,553,431
Sep 11, 2024755.00760.40750.00756.00755.826,662,352
Sep 10, 2024764.40771.08747.80749.80749.625,865,858
Sep 9, 2024754.80769.40752.00763.00762.825,838,516
Sep 6, 2024762.40769.20749.00750.20750.024,386,880
Sep 5, 2024749.40773.09746.80763.60763.425,320,317
Sep 4, 2024746.40757.80742.60750.00749.824,541,870
Sep 3, 2024770.80775.20749.80754.00753.824,941,259
Sep 2, 2024778.20781.80769.80771.40771.224,367,856
Aug 30, 2024778.00782.79775.20779.40779.228,561,262
Aug 29, 2024767.80783.40766.60776.60776.424,246,879
Aug 28, 2024772.20773.20760.40767.80767.624,056,992
Aug 27, 2024759.80776.40759.43771.60771.4223,631,018
Aug 23, 2024755.00768.00754.20765.60765.425,045,458
Aug 22, 2024744.80756.20744.80756.00755.825,130,672
Aug 21, 2024747.80755.03733.60744.60744.428,953,246
Aug 20, 2024761.00765.00749.91750.00749.823,307,928
Aug 19, 2024760.40766.80756.40762.00761.823,953,645
Aug 16, 2024758.80769.60756.80762.40762.224,648,100
Aug 15, 2024736.00760.80735.40760.80760.6214,412,199
Aug 14, 2024735.40737.00725.60733.60733.4314,617,701
Aug 13, 2024727.60737.60726.60731.80731.633,391,844
Aug 12, 2024718.60729.20717.20722.00721.8320,299,543
Aug 9, 2024705.20717.75703.60715.40715.2320,689,542
Aug 8, 2024 6.7725 Dividend
Aug 8, 2024689.00705.40685.00701.00700.8319,532,378
Aug 7, 2024698.60720.20695.40706.20705.948,474,327
Aug 6, 2024699.00703.00684.26687.00686.7518,117,340
Aug 5, 2024674.40688.20664.80686.80686.5516,702,003
Aug 2, 2024721.40732.00676.40689.00688.758,199,013
Aug 1, 2024768.60772.60721.20721.40721.145,617,091
Jul 31, 2024791.00793.00765.20767.20766.9222,068,706
Jul 30, 2024770.00782.60758.20770.00769.7211,499,034
Jul 29, 2024727.00735.60721.80726.80726.5424,377,632
Jul 26, 2024720.80726.40718.40723.00722.742,805,348
Jul 25, 2024706.00722.40698.47721.80721.543,493,138
Jul 24, 2024720.20727.40712.20721.40721.142,785,671
Jul 23, 2024727.40727.60718.60724.60724.346,030,205
Jul 22, 2024729.40736.20727.40730.40730.132,287,893
Jul 19, 2024722.60741.00711.20725.00724.744,724,739
Jul 18, 2024740.60745.80728.80730.40730.133,214,326
Jul 17, 2024723.80738.80722.60736.40736.134,855,922
Jul 16, 2024724.60729.00718.40726.20725.942,371,230
Jul 15, 2024718.60727.80713.20727.40727.143,739,520
Jul 12, 2024726.40731.80715.00723.40723.143,540,523
Jul 11, 2024723.40729.00714.60719.40719.143,394,180
Jul 10, 2024712.20723.20709.60721.40721.143,197,398
Jul 9, 2024713.80717.60704.00709.20708.944,820,571
Jul 8, 2024719.20743.80715.40717.40717.143,321,163
Jul 5, 2024731.80743.80723.00723.00722.747,842,794
Jul 4, 2024724.00739.80721.60739.20738.933,230,673
Jul 3, 2024721.20723.80718.20722.60722.343,952,674
Jul 2, 2024730.00730.40712.60712.60712.344,531,589
Jul 1, 2024726.40736.00726.40732.20731.933,111,479
Jun 28, 2024724.80727.00716.00716.00715.7413,264,080
Jun 27, 2024728.60731.60721.00721.80721.541,899,605
Jun 26, 2024729.40731.80720.80726.00725.742,755,397
Jun 25, 2024732.60736.20725.00728.40728.143,293,485
Jun 24, 2024718.80740.00715.40731.80731.5313,672,585
Jun 21, 2024730.60732.00718.20723.00722.7415,829,077
Jun 20, 2024718.80735.40715.40735.40735.1314,839,073
Jun 19, 2024727.20730.60721.80722.00721.7414,489,344
Jun 18, 2024725.00731.40722.00722.00721.745,504,169
Jun 17, 2024728.00732.40715.60720.00719.7414,518,579
Jun 14, 2024733.00734.20712.00724.20723.945,632,866
Jun 13, 2024738.60742.60727.40731.60731.337,249,818
Jun 12, 2024729.80744.20729.60741.80741.539,789,689
Jun 11, 2024754.40759.40719.71721.20720.9419,591,275
Jun 10, 2024742.60753.20740.00753.20752.936,531,328
Jun 7, 2024745.20752.40736.20746.00745.7316,341,938
Jun 6, 2024742.80747.40736.20744.40744.135,181,812
Jun 5, 2024740.00747.20728.40740.80740.539,334,075
Jun 4, 2024772.80774.80735.20735.20734.9328,198,183
Jun 3, 2024784.60788.60776.40776.40776.1213,128,203
May 31, 2024784.60789.20775.40777.40777.1220,740,006
May 30, 2024760.40788.00760.40781.40781.128,993,791
May 29, 2024770.00779.00764.40770.40770.1224,275,204
May 28, 2024776.00782.60770.00774.20773.926,435,503
May 24, 2024766.20778.40763.20777.80777.524,951,142
May 23, 2024768.20779.00763.20775.40775.126,166,878
May 22, 2024775.20783.60769.60772.60772.3212,034,478
May 21, 2024771.80789.40765.40778.80778.528,116,315
May 20, 2024782.40789.00780.80784.60784.314,709,892
May 17, 2024784.20787.20781.60781.60781.325,813,735
May 16, 2024772.80796.00767.60785.80785.517,906,736
May 15, 2024779.80784.80770.80774.20773.926,120,342
May 14, 2024767.40781.60762.40778.40778.127,006,006
May 13, 2024769.40780.68767.00776.00775.729,522,617
May 10, 2024756.00777.40750.20775.00774.729,400,768
May 9, 2024760.00764.60746.80754.80754.5310,207,466
May 8, 2024753.00761.40749.19751.40751.1311,889,106
May 7, 2024761.00763.80746.60750.60750.338,150,783
May 3, 2024756.00767.00747.60755.00754.739,254,690
May 2, 2024742.00761.60729.00756.00755.7323,789,322

Related Tickers

HSBA.L HSBC Holdings plc
845.40
+2.51%
 
BARC.L Barclays PLC
301.05
+2.12%
 
BNC.L Banco Santander, S.A.
534.00
+5.74%
 
ABN.AS ABN AMRO Bank N.V.
18.83
-0.29%
 
HSBC HSBC Holdings plc
57.02
+0.90%
 
UBSG.SW UBS Group AG
25.45
+0.63%
 
BCS Barclays PLC
16.46
+1.26%
 
8316.T Sumitomo Mitsui Financial Group, Inc.
3,282.00
-1.94%
 
UBS UBS Group AG
30.99
+0.91%
 
INGA.AS ING Groep N.V.
18.15
-0.66%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.