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

Cboe UK GBp

Standard Chartered PLC (STANL.XC)

Compare
1,022.25
+7.00
+(0.69%)
At close: April 17 at 4:29:55 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,017.001,025.001,005.501,022.251,022.251,036,960
Apr 16, 20251,015.001,024.50999.801,015.251,015.251,613,260
Apr 15, 2025981.201,030.00981.201,027.001,027.001,695,727
Apr 14, 2025965.40991.00956.40988.00988.001,084,776
Apr 11, 2025927.40950.80916.80943.60943.602,378,627
Apr 10, 2025965.60972.40918.60918.60918.602,901,044
Apr 9, 2025878.60904.20872.80879.80879.802,879,324
Apr 8, 2025924.20950.60914.80916.00916.002,537,730
Apr 7, 2025902.60971.40875.00926.00926.003,377,488
Apr 4, 2025960.80971.60912.60952.00952.003,528,777
Apr 3, 20251,079.501,082.001,002.001,004.001,004.002,668,368
Apr 2, 20251,143.501,150.751,132.501,150.501,150.501,138,385
Apr 1, 20251,148.501,155.001,134.001,146.001,146.00984,504
Mar 31, 20251,138.501,141.501,117.501,140.001,140.001,084,149
Mar 28, 20251,159.001,169.001,146.501,147.751,147.751,266,713
Mar 27, 2025 20.9762 Dividend
Mar 27, 20251,169.001,171.501,145.001,161.501,161.501,217,629
Mar 26, 20251,199.501,203.001,173.501,185.001,184.721,689,127
Mar 25, 20251,179.001,199.501,175.001,199.001,198.721,209,775
Mar 24, 20251,171.501,185.501,169.501,179.501,179.22821,879
Mar 21, 20251,161.501,177.001,152.251,156.001,155.731,391,051
Mar 20, 20251,187.501,193.001,166.751,168.751,168.471,049,738
Mar 19, 20251,196.501,200.001,182.001,195.501,195.221,493,356
Mar 18, 20251,165.001,212.751,153.001,206.001,205.721,387,289
Mar 17, 20251,178.501,183.001,159.001,162.751,162.481,075,052
Mar 14, 20251,158.501,182.001,152.001,173.501,173.221,185,281
Mar 13, 20251,151.501,177.001,148.001,158.001,157.731,190,960
Mar 12, 20251,116.001,165.501,116.001,162.501,162.231,459,017
Mar 11, 20251,159.501,159.501,124.751,125.751,125.482,436,789
Mar 10, 20251,219.001,223.001,169.001,171.001,170.721,566,762
Mar 7, 20251,223.501,232.001,217.001,217.001,216.711,350,067
Mar 6, 20251,247.001,260.501,229.001,233.001,232.711,578,625
Mar 5, 20251,265.001,272.501,242.501,244.001,243.711,394,078
Mar 4, 20251,259.001,270.501,244.251,245.001,244.711,437,048
Mar 3, 20251,267.501,281.001,259.001,269.001,268.701,386,153
Feb 28, 20251,255.001,272.501,252.001,267.501,267.201,385,479
Feb 27, 20251,239.501,262.001,239.001,256.501,256.201,397,824
Feb 26, 20251,222.001,256.001,211.501,248.001,247.711,322,155
Feb 25, 20251,175.751,211.001,175.751,200.501,200.221,732,977
Feb 24, 20251,156.501,180.751,152.751,180.251,179.971,329,500
Feb 21, 20251,169.001,205.501,169.001,179.251,178.972,658,340
Feb 20, 20251,135.001,155.001,135.001,148.001,147.731,037,750
Feb 19, 20251,128.501,145.001,127.751,140.751,140.481,916,784
Feb 18, 20251,123.501,142.501,123.501,139.001,138.73611,589
Feb 17, 20251,124.001,138.251,118.001,123.751,123.48777,282
Feb 14, 20251,104.501,123.501,104.501,120.751,120.49516,213
Feb 13, 20251,119.501,122.001,106.501,115.001,114.74754,777
Feb 12, 20251,124.001,131.501,116.251,121.501,121.23661,436
Feb 11, 20251,103.001,124.751,102.501,122.751,122.48654,943
Feb 10, 20251,106.001,111.501,104.001,105.001,104.74431,045
Feb 7, 20251,107.501,111.501,103.001,107.501,107.24690,942
Feb 6, 20251,077.001,111.501,073.501,107.501,107.24828,641
Feb 5, 20251,065.001,072.251,060.001,071.501,071.25507,124
Feb 4, 20251,069.501,075.501,058.501,066.751,066.50571,018
Feb 3, 20251,071.001,075.001,057.501,064.251,064.00841,571
Jan 31, 20251,088.751,097.001,082.501,090.001,089.74612,452
Jan 30, 20251,079.001,088.001,071.001,084.501,084.24780,876
Jan 29, 20251,063.001,083.501,055.751,078.751,078.501,102,883
Jan 28, 20251,062.001,064.001,049.751,060.501,060.251,797,283
Jan 27, 20251,062.001,075.001,059.001,065.001,064.75793,078
Jan 24, 20251,081.751,082.501,066.501,073.501,073.251,230,561
Jan 23, 20251,069.501,083.751,065.501,083.751,083.49933,798
Jan 22, 20251,080.001,082.001,061.751,064.501,064.25982,682
Jan 21, 20251,077.001,080.501,071.751,078.501,078.25752,449
Jan 20, 20251,078.001,083.001,074.501,079.251,078.99447,544
Jan 17, 20251,080.001,080.501,067.501,075.751,075.50718,667
Jan 16, 20251,060.001,075.001,060.001,068.501,068.25845,629
Jan 15, 20251,031.501,061.001,027.001,051.751,051.501,455,134
Jan 14, 20251,032.001,035.001,015.501,021.001,020.76945,180
Jan 13, 20251,025.001,030.001,001.501,018.501,018.26780,959
Jan 10, 20251,015.501,031.501,002.001,028.501,028.261,024,468
Jan 9, 20251,002.501,017.251,000.001,015.001,014.76896,272
Jan 8, 2025987.401,005.00980.001,002.001,001.761,547,316
Jan 7, 2025996.80999.00978.20987.30987.07848,210
Jan 6, 2025996.001,008.00994.001,000.501,000.26996,245
Jan 3, 2025982.60999.80979.60988.80988.57758,621
Jan 2, 2025984.90990.00967.40981.80981.571,116,926
Dec 31, 2024981.20994.40977.00989.40989.17252,231
Dec 30, 2024974.60987.80970.60983.80983.57619,566
Dec 27, 2024988.60997.20977.60978.80978.57842,044
Dec 24, 2024986.80996.20984.20993.00992.77343,708
Dec 23, 2024973.20987.20972.40977.60977.37761,260
Dec 20, 2024977.00977.20961.40973.60973.371,254,116
Dec 19, 2024989.00991.80978.80987.00986.771,645,176
Dec 18, 2024996.601,005.75991.70998.80998.561,136,324
Dec 17, 2024990.401,004.50987.60990.40990.171,112,397
Dec 16, 2024998.001,010.00989.40991.60991.37688,008
Dec 13, 2024995.001,002.00993.20995.60995.36943,522
Dec 12, 2024989.20994.60985.80988.60988.371,159,882
Dec 11, 2024988.60995.60986.60990.80990.57881,532
Dec 10, 2024983.50993.60977.20987.80987.57759,746
Dec 9, 2024981.001,006.75980.60988.80988.571,456,807
Dec 6, 2024977.80984.00970.60973.20972.971,027,928
Dec 5, 2024973.80975.40963.80971.80971.571,480,502
Dec 4, 2024970.40983.20964.80968.20967.971,349,974
Dec 3, 2024981.60995.20964.20967.80967.572,022,540
Dec 2, 2024968.60979.40965.80978.40978.17824,476
Nov 29, 2024973.60978.40968.00972.00971.77828,659
Nov 28, 2024976.40987.60975.20979.60979.37984,583
Nov 27, 2024958.80970.40954.00969.20968.971,313,611
Nov 26, 2024961.80964.00954.20958.80958.57891,799
Nov 25, 2024946.20969.20941.80967.20966.971,105,082
Nov 22, 2024961.60969.20920.10943.60943.381,554,196
Nov 21, 2024950.40960.00940.60958.80958.57785,984
Nov 20, 2024952.80961.00942.00945.80945.581,091,467
Nov 19, 2024944.00950.60928.20945.60945.381,117,581
Nov 18, 2024945.00957.40944.40947.60947.38812,090
Nov 15, 2024937.20951.00936.00942.60942.38863,154
Nov 14, 2024941.60948.40937.00939.40939.181,286,597
Nov 13, 2024922.80946.80922.60941.80941.581,618,136
Nov 12, 2024931.80934.20921.40921.40921.181,180,849
Nov 11, 2024932.00944.40931.20939.20938.981,534,517
Nov 8, 2024935.00937.20921.80923.80923.581,655,605
Nov 7, 2024949.00951.40940.00940.00939.781,188,184
Nov 6, 2024933.20952.50930.00940.20939.982,070,102
Nov 5, 2024916.40933.80915.20930.20929.981,346,515
Nov 4, 2024907.60924.00906.40919.60919.381,692,226
Nov 1, 2024902.00918.20902.00915.60915.381,330,943
Oct 31, 2024899.60918.40894.20900.40900.193,056,768
Oct 30, 2024899.40914.60894.40912.80912.581,710,331
Oct 29, 2024883.60889.80875.00875.20874.992,982,355
Oct 28, 2024858.40869.20853.90868.20867.991,523,342
Oct 25, 2024852.20865.60852.20854.00853.801,186,990
Oct 24, 2024840.80861.20840.20856.20856.001,582,253
Oct 23, 2024848.00853.00841.80843.00842.801,867,304
Oct 22, 2024834.70845.20833.70844.80844.601,096,730
Oct 21, 2024832.60843.60832.60840.20840.00861,448
Oct 18, 2024836.00845.60832.00841.40841.201,379,181
Oct 17, 2024821.60841.80821.60839.80839.601,208,448
Oct 16, 2024827.00829.60820.50826.40826.201,152,646
Oct 15, 2024832.60836.60824.00824.80824.611,372,165
Oct 14, 2024838.60844.20831.00837.90837.70816,931
Oct 11, 2024837.00843.60829.80840.80840.60994,481
Oct 10, 2024830.80840.00829.60836.20836.001,200,170
Oct 9, 2024817.40834.40816.80833.60833.40943,366
Oct 8, 2024820.00834.40819.00820.60820.411,554,098
Oct 7, 2024827.80843.80827.10840.20840.001,691,085
Oct 4, 2024792.20832.80792.20827.00826.802,043,585
Oct 3, 2024793.60803.20787.60795.80795.611,153,114
Oct 2, 2024781.60800.20780.20797.80797.611,619,544
Oct 1, 2024794.80800.00768.80779.20779.021,221,186
Sep 30, 2024799.20810.40791.40794.00793.811,088,085
Sep 27, 2024798.80811.90796.60810.80810.611,449,198
Sep 26, 2024778.40807.20776.00803.20803.012,191,722
Sep 25, 2024773.00781.40760.20763.70763.521,177,580
Sep 24, 2024765.00792.30765.00782.00781.821,436,660
Sep 23, 2024763.80763.80751.40756.60756.42976,055
Sep 20, 2024772.40773.00756.20757.60757.421,181,229
Sep 19, 2024778.20784.20773.60779.80779.621,446,258
Sep 18, 2024768.20778.20767.00777.80777.621,137,633
Sep 17, 2024763.60774.00763.60769.00768.82900,136
Sep 16, 2024759.80761.00753.40760.80760.621,068,093
Sep 13, 2024762.20769.80759.80763.00762.82929,630
Sep 12, 2024769.60770.20754.30757.40757.221,210,741
Sep 11, 2024753.80760.60749.90757.20757.021,735,688
Sep 10, 2024763.00771.20747.70750.80750.621,888,228
Sep 9, 2024755.80769.30752.00764.80764.621,376,085
Sep 6, 2024761.50769.40748.80750.00749.821,348,579
Sep 5, 2024750.00773.00747.00769.20769.021,387,677
Sep 4, 2024745.00757.80743.00752.60752.421,076,984
Sep 3, 2024771.20775.20749.60754.40754.221,460,168
Sep 2, 2024779.40781.80769.80770.20770.021,645,586
Aug 30, 2024776.80782.60775.60780.80780.621,009,173
Aug 29, 2024767.40783.40767.00778.30778.121,228,574
Aug 28, 2024771.40773.20760.40767.00766.821,209,311
Aug 27, 2024761.60776.30761.40773.60773.421,678,175
Aug 23, 2024754.40768.00754.40767.80767.62941,084
Aug 22, 2024746.40756.00745.40753.20753.02466,728
Aug 21, 2024747.80755.00744.20747.60747.421,107,118
Aug 20, 2024761.00765.20749.90752.40752.22857,221
Aug 19, 2024757.00766.60757.00766.60766.42775,436
Aug 16, 2024758.60769.60757.80764.80764.621,235,207
Aug 15, 2024736.20760.60735.60758.00757.82745,108
Aug 14, 2024736.00736.80725.60732.00731.83704,943
Aug 13, 2024728.60737.40728.00732.60732.431,084,141
Aug 12, 2024718.20729.20717.40724.40724.231,311,401
Aug 9, 2024704.40717.20703.80715.80715.631,665,571
Aug 8, 2024 6.74235 Dividend
Aug 8, 2024689.10705.40684.80702.70702.531,119,825
Aug 7, 2024697.80720.20695.40710.00709.741,116,903
Aug 6, 2024695.40703.20684.20687.60687.351,954,466
Aug 5, 2024675.00687.80665.80686.70686.452,233,179
Aug 2, 2024720.40732.20676.40688.60688.352,454,806
Aug 1, 2024769.60772.70721.20724.60724.341,843,583
Jul 31, 2024790.00793.00765.20770.20769.921,897,494
Jul 30, 2024770.60782.60758.80772.40772.123,123,704
Jul 29, 2024726.80735.20721.80724.60724.341,436,734
Jul 26, 2024720.50726.40719.00724.60724.341,035,269
Jul 25, 2024704.60722.40698.60720.20719.94973,609
Jul 24, 2024719.40727.40712.00724.00723.74498,565
Jul 23, 2024727.20727.60718.70721.40721.14859,588
Jul 22, 2024730.60736.20727.40732.80732.53568,357
Jul 19, 2024720.60723.30711.20720.80720.54871,506
Jul 18, 2024741.60745.00728.90730.50730.23915,189
Jul 17, 2024723.80738.80723.80734.00733.731,090,304
Jul 16, 2024723.80728.60718.40726.40726.14681,799
Jul 15, 2024719.10727.00716.60723.80723.54758,991
Jul 12, 2024725.80732.00719.80724.80724.54758,486
Jul 11, 2024724.40729.00714.60719.40719.14893,894
Jul 10, 2024712.40723.00709.60719.30719.04657,176
Jul 9, 2024713.20717.60704.00710.00709.74645,602
Jul 8, 2024716.20729.00715.40720.30720.04825,118
Jul 5, 2024733.60735.20723.40724.80724.54708,378
Jul 4, 2024723.60739.60722.60738.60738.33682,418
Jul 3, 2024721.40724.00718.70722.00721.74899,786
Jul 2, 2024729.80729.80713.40715.00714.741,185,501
Jul 1, 2024729.80735.80726.40729.90729.64534,405
Jun 28, 2024725.20727.00717.20718.20717.94466,352
Jun 27, 2024727.60731.00721.00723.00722.74350,371
Jun 26, 2024729.00731.80720.80726.40726.14495,525
Jun 25, 2024732.80736.40725.00727.40727.14566,712
Jun 24, 2024718.80735.60718.80733.80733.53456,734
Jun 21, 2024732.40732.40718.40723.20722.94853,914
Jun 20, 2024718.00734.40718.00734.40734.13442,701
Jun 19, 2024725.60730.40721.80722.80722.54348,284
Jun 18, 2024726.20731.20722.40723.00722.74808,684
Jun 17, 2024727.20732.50715.60718.50718.24934,760
Jun 14, 2024734.20734.20712.00725.00724.74787,985
Jun 13, 2024739.20742.60727.30732.80732.53888,221
Jun 12, 2024730.00744.20730.00741.80741.53894,257
Jun 11, 2024755.80756.60719.80722.40722.141,818,646
Jun 10, 2024744.40753.30741.40751.00750.73746,294
Jun 7, 2024745.20752.20736.40745.40745.13801,090
Jun 6, 2024742.80747.40740.00744.20743.931,125,710
Jun 5, 2024739.00747.00728.60742.20741.93763,512
Jun 4, 2024773.20773.20738.20738.60738.331,798,325
Jun 3, 2024786.00788.40776.40777.40777.12459,121
May 31, 2024784.00784.20775.60778.40778.12661,586
May 30, 2024762.60788.20762.20780.60780.32877,262
May 29, 2024769.60774.40769.60771.00770.72613,956
May 28, 2024775.40780.60770.00772.60772.32504,413
May 24, 2024765.80778.40763.60776.80776.52617,818
May 23, 2024765.20778.80765.00775.80775.521,021,815
May 22, 2024775.20779.20769.60771.60771.32625,878
May 21, 2024772.40778.40770.00775.20774.92901,689
May 20, 2024781.60789.00780.80784.60784.32573,097
May 17, 2024783.60787.20781.80782.20781.92520,876
May 16, 2024772.80795.80772.80788.40788.111,170,643
May 15, 2024780.00780.70770.80772.60772.321,029,608
May 14, 2024770.40781.40770.40777.20776.92621,070
May 13, 2024768.80780.60768.00777.20776.921,273,005
May 10, 2024755.20777.40755.20775.50775.222,064,728
May 9, 2024760.40760.40750.20754.00753.732,139,081
May 8, 2024753.80760.80749.00752.00751.731,977,104
May 7, 2024762.60763.20746.60750.00749.732,370,965
May 3, 2024754.40767.20747.80751.00750.732,343,510
May 2, 2024742.20761.60729.20755.10754.837,371,491
May 1, 2024690.80701.80690.40695.20694.951,029,436
Apr 30, 2024689.80699.80686.60689.20688.951,221,664
Apr 29, 2024690.80691.40678.20683.00682.75804,380
Apr 26, 2024690.60692.40680.60682.80682.551,022,424
Apr 25, 2024680.80690.40679.20683.80683.55847,759
Apr 24, 2024681.00684.10676.60678.40678.15725,897
Apr 23, 2024677.60685.60676.00681.00680.75979,115
Apr 22, 2024665.40673.00659.40671.40671.161,209,800
Apr 19, 2024652.40667.60651.20664.60664.36880,909
Apr 18, 2024652.80664.20652.80660.30660.06830,805
Apr 17, 2024637.80652.00637.60645.10644.871,212,807