Standard Chartered
(STAN)
Sector: Banks
Historic Prices - up to 10 years
|
25/04/2025
|
1,092.50p
|
1,094.50p
|
1,083.00p
|
1,091.00p
|
4,566,703
|
|
24/04/2025
|
1,083.00p
|
1,088.50p
|
1,071.00p
|
1,083.00p
|
4,737,827
|
|
23/04/2025
|
1,062.00p
|
1,102.00p
|
1,055.50p
|
1,087.50p
|
6,535,091
|
|
22/04/2025
|
1,020.00p
|
1,024.50p
|
1,007.00p
|
1,022.50p
|
5,189,014
|
|
21/04/2025
|
1,022.50p
|
1,025.00p
|
1,005.50p
|
1,016.50p
|
5,993,911
|
|
18/04/2025
|
1,022.50p
|
1,025.00p
|
1,005.50p
|
1,016.50p
|
5,993,911
|
|
17/04/2025
|
1,022.50p
|
1,025.00p
|
1,005.50p
|
1,016.50p
|
5,993,911
|
|
16/04/2025
|
1,012.50p
|
1,024.50p
|
999.80p
|
1,018.50p
|
8,333,323
|
|
15/04/2025
|
984.60p
|
1,030.19p
|
979.85p
|
1,025.00p
|
8,968,947
|
|
14/04/2025
|
967.80p
|
991.00p
|
956.00p
|
989.40p
|
5,614,493
|
|
11/04/2025
|
927.20p
|
950.80p
|
916.60p
|
943.00p
|
9,478,357
|
|
10/04/2025
|
966.00p
|
972.60p
|
918.20p
|
918.80p
|
9,087,072
|
|
09/04/2025
|
880.80p
|
904.20p
|
872.80p
|
878.80p
|
10,599,218
|
|
08/04/2025
|
925.00p
|
949.80p
|
914.80p
|
922.80p
|
10,729,559
|
|
07/04/2025
|
892.60p
|
971.80p
|
875.00p
|
937.20p
|
14,664,342
|
|
04/04/2025
|
964.20p
|
972.20p
|
912.32p
|
958.80p
|
12,411,736
|
|
03/04/2025
|
1,079.50p
|
1,082.50p
|
999.00p
|
999.00p
|
11,975,092
|
|
02/04/2025
|
1,142.00p
|
1,152.50p
|
1,132.50p
|
1,152.50p
|
5,024,118
|
|
01/04/2025
|
1,148.00p
|
1,155.00p
|
1,134.00p
|
1,146.50p
|
5,241,541
|
|
31/03/2025
|
1,137.50p
|
1,141.00p
|
1,117.50p
|
1,139.50p
|
7,173,893
|
|
28/03/2025
|
1,158.00p
|
1,169.00p
|
1,145.50p
|
1,145.50p
|
10,364,850
|
|
27/03/2025
|
1,169.00p
|
1,171.00p
|
1,145.00p
|
1,161.50p
|
6,866,008
|
|
26/03/2025
|
1,200.00p
|
1,203.50p
|
1,173.50p
|
1,187.00p
|
9,216,559
|
|
25/03/2025
|
1,178.50p
|
1,199.50p
|
1,174.50p
|
1,198.00p
|
10,459,905
|
|
24/03/2025
|
1,170.50p
|
1,186.00p
|
1,169.50p
|
1,178.00p
|
4,343,513
|
|
21/03/2025
|
1,161.50p
|
1,177.00p
|
1,152.50p
|
1,158.50p
|
13,982,574
|
|
20/03/2025
|
1,184.00p
|
1,193.00p
|
1,167.00p
|
1,169.00p
|
6,170,217
|
|
19/03/2025
|
1,195.50p
|
1,200.00p
|
1,166.90p
|
1,194.50p
|
8,557,852
|
|
18/03/2025
|
1,165.00p
|
1,212.50p
|
1,150.50p
|
1,206.00p
|
7,027,841
|
|
17/03/2025
|
1,177.00p
|
1,183.00p
|
1,159.00p
|
1,163.50p
|
6,902,956
|
|
14/03/2025
|
1,159.50p
|
1,182.00p
|
1,151.00p
|
1,176.50p
|
6,413,923
|
|
13/03/2025
|
1,152.00p
|
1,177.12p
|
1,148.00p
|
1,158.00p
|
7,724,519
|
|
12/03/2025
|
1,118.00p
|
1,165.50p
|
1,115.00p
|
1,162.50p
|
8,153,761
|
|
11/03/2025
|
1,158.50p
|
1,160.10p
|
1,124.50p
|
1,130.50p
|
10,786,572
|
|
10/03/2025
|
1,215.50p
|
1,224.00p
|
1,168.50p
|
1,170.50p
|
8,378,939
|
|
07/03/2025
|
1,223.50p
|
1,232.00p
|
1,215.00p
|
1,215.00p
|
7,629,433
|
|
06/03/2025
|
1,250.00p
|
1,260.50p
|
1,229.00p
|
1,230.00p
|
7,703,897
|
|
05/03/2025
|
1,267.00p
|
1,272.50p
|
1,242.50p
|
1,242.50p
|
7,389,675
|
|
04/03/2025
|
1,256.50p
|
1,271.00p
|
1,241.50p
|
1,241.50p
|
7,280,290
|
|
03/03/2025
|
1,264.00p
|
1,281.00p
|
1,259.50p
|
1,268.50p
|
10,712,935
|
|
28/02/2025
|
1,252.00p
|
1,272.50p
|
1,252.00p
|
1,269.00p
|
22,772,749
|
|
27/02/2025
|
1,236.50p
|
1,264.50p
|
1,236.50p
|
1,264.50p
|
9,543,936
|
|
26/02/2025
|
1,220.00p
|
1,256.00p
|
1,211.50p
|
1,248.50p
|
10,679,351
|
|
25/02/2025
|
1,176.00p
|
1,211.50p
|
1,174.50p
|
1,201.00p
|
9,683,573
|
|
24/02/2025
|
1,156.00p
|
1,181.00p
|
1,153.00p
|
1,176.50p
|
6,056,566
|
|
21/02/2025
|
1,170.00p
|
1,205.50p
|
1,167.00p
|
1,183.00p
|
9,638,429
|
|
20/02/2025
|
1,133.50p
|
1,155.00p
|
1,133.50p
|
1,140.00p
|
6,321,687
|
|
19/02/2025
|
1,128.00p
|
1,145.00p
|
1,127.00p
|
1,140.00p
|
5,343,380
|
|
18/02/2025
|
1,124.00p
|
1,142.50p
|
1,122.96p
|
1,138.50p
|
4,022,455
|
|
17/02/2025
|
1,122.00p
|
1,138.27p
|
1,118.00p
|
1,125.00p
|
2,982,674
|
|
14/02/2025
|
1,105.00p
|
1,124.00p
|
1,103.00p
|
1,123.00p
|
4,153,388
|
|
13/02/2025
|
1,118.50p
|
1,122.00p
|
1,106.50p
|
1,116.00p
|
5,455,692
|
|
12/02/2025
|
1,122.50p
|
1,131.50p
|
1,116.00p
|
1,126.00p
|
2,817,716
|
|
11/02/2025
|
1,104.50p
|
1,125.00p
|
1,102.50p
|
1,125.00p
|
4,400,001
|
|
10/02/2025
|
1,105.00p
|
1,111.50p
|
1,104.00p
|
1,104.00p
|
3,798,068
|
|
07/02/2025
|
1,105.00p
|
1,111.74p
|
1,103.00p
|
1,110.00p
|
2,844,758
|
|
06/02/2025
|
1,074.50p
|
1,111.50p
|
1,073.00p
|
1,074.00p
|
3,566,358
|
|
05/02/2025
|
1,064.00p
|
1,074.00p
|
1,059.50p
|
1,074.00p
|
2,538,698
|
|
04/02/2025
|
1,070.00p
|
1,076.00p
|
1,058.50p
|
1,063.00p
|
2,906,224
|
|
03/02/2025
|
1,069.50p
|
1,074.50p
|
1,057.50p
|
1,063.00p
|
3,152,219
|
|
31/01/2025
|
1,088.00p
|
1,097.00p
|
1,082.50p
|
1,092.00p
|
6,571,764
|
|
30/01/2025
|
1,079.00p
|
1,088.00p
|
1,071.00p
|
1,086.00p
|
3,927,579
|
|
29/01/2025
|
1,062.00p
|
1,083.50p
|
1,056.00p
|
1,082.00p
|
10,459,919
|
|
28/01/2025
|
1,061.50p
|
1,064.50p
|
1,050.00p
|
1,060.00p
|
4,814,970
|
|
27/01/2025
|
1,060.00p
|
1,075.00p
|
1,059.00p
|
1,066.00p
|
3,263,950
|
|
24/01/2025
|
1,082.00p
|
1,083.00p
|
1,066.50p
|
1,076.50p
|
3,620,662
|
|
23/01/2025
|
1,069.00p
|
1,084.00p
|
1,065.00p
|
1,083.50p
|
5,497,384
|
|
22/01/2025
|
1,080.00p
|
1,082.50p
|
1,061.50p
|
1,065.00p
|
5,594,827
|
|
21/01/2025
|
1,077.50p
|
1,080.00p
|
1,071.75p
|
1,079.50p
|
2,952,110
|
|
20/01/2025
|
1,078.00p
|
1,083.00p
|
1,075.00p
|
1,078.50p
|
2,366,044
|
|
17/01/2025
|
1,079.00p
|
1,082.00p
|
1,067.50p
|
1,076.50p
|
4,314,194
|
|
16/01/2025
|
1,059.50p
|
1,075.50p
|
1,059.00p
|
1,056.50p
|
3,841,561
|
|
15/01/2025
|
1,030.00p
|
1,061.00p
|
1,027.00p
|
1,056.50p
|
6,441,408
|
|
14/01/2025
|
1,030.00p
|
1,035.50p
|
1,015.50p
|
1,015.00p
|
4,674,588
|
|
13/01/2025
|
1,025.00p
|
1,031.00p
|
1,001.50p
|
1,015.00p
|
5,841,953
|
|
10/01/2025
|
1,014.50p
|
1,031.50p
|
1,002.00p
|
1,025.00p
|
4,132,722
|
|
09/01/2025
|
1,002.50p
|
1,017.00p
|
1,000.00p
|
1,014.00p
|
5,498,350
|
|
08/01/2025
|
986.60p
|
1,007.50p
|
979.60p
|
1,007.50p
|
6,891,787
|
|
07/01/2025
|
997.00p
|
999.80p
|
978.20p
|
987.00p
|
6,595,452
|
|
06/01/2025
|
996.60p
|
1,008.28p
|
994.00p
|
1,004.00p
|
4,697,866
|
|
03/01/2025
|
982.20p
|
999.80p
|
979.60p
|
989.00p
|
2,561,487
|
|
02/01/2025
|
987.00p
|
990.20p
|
967.40p
|
985.00p
|
6,051,758
|
|
01/01/2025
|
981.00p
|
994.60p
|
977.00p
|
988.60p
|
1,136,014
|
|
31/12/2024
|
981.00p
|
994.60p
|
977.00p
|
988.60p
|
1,136,014
|
|
30/12/2024
|
974.40p
|
988.00p
|
970.20p
|
984.80p
|
2,460,652
|
|
27/12/2024
|
986.00p
|
997.60p
|
977.60p
|
982.60p
|
2,446,044
|
|
26/12/2024
|
983.00p
|
996.40p
|
983.00p
|
990.80p
|
1,909,722
|
|
25/12/2024
|
983.00p
|
996.40p
|
983.00p
|
990.80p
|
1,909,722
|
|
24/12/2024
|
983.00p
|
996.40p
|
983.00p
|
990.80p
|
1,909,722
|
|
23/12/2024
|
973.80p
|
987.20p
|
971.40p
|
980.80p
|
3,616,447
|
|
20/12/2024
|
977.40p
|
978.26p
|
961.20p
|
972.00p
|
17,147,510
|
|
19/12/2024
|
986.00p
|
992.00p
|
978.60p
|
983.60p
|
5,081,760
|
|
18/12/2024
|
996.40p
|
1,005.64p
|
991.00p
|
1,000.50p
|
5,911,542
|
|
17/12/2024
|
986.80p
|
1,004.50p
|
986.80p
|
990.00p
|
6,195,602
|
|
16/12/2024
|
996.80p
|
1,010.00p
|
989.20p
|
991.40p
|
2,922,503
|
|
13/12/2024
|
994.00p
|
1,002.00p
|
990.95p
|
996.80p
|
3,134,517
|
|
12/12/2024
|
990.00p
|
995.00p
|
985.80p
|
991.60p
|
3,940,171
|
|
11/12/2024
|
987.00p
|
995.60p
|
986.40p
|
989.00p
|
2,937,540
|
|
10/12/2024
|
981.20p
|
993.80p
|
977.00p
|
987.80p
|
3,073,535
|
|
09/12/2024
|
980.60p
|
1,006.50p
|
980.60p
|
989.20p
|
4,731,471
|
|
06/12/2024
|
977.00p
|
984.00p
|
970.60p
|
973.60p
|
3,279,280
|
|
05/12/2024
|
972.60p
|
975.80p
|
963.80p
|
970.40p
|
8,888,502
|
|
04/12/2024
|
970.60p
|
983.20p
|
964.80p
|
967.80p
|
6,829,462
|
|
03/12/2024
|
980.80p
|
995.40p
|
964.00p
|
965.80p
|
9,059,945
|
|
02/12/2024
|
968.00p
|
978.80p
|
965.80p
|
977.80p
|
3,713,534
|
|
29/11/2024
|
973.20p
|
978.40p
|
968.00p
|
972.40p
|
6,021,671
|
|
28/11/2024
|
976.60p
|
987.40p
|
972.14p
|
979.40p
|
3,919,824
|
|
27/11/2024
|
957.40p
|
973.40p
|
954.00p
|
973.40p
|
10,912,712
|
|
26/11/2024
|
960.20p
|
964.00p
|
954.20p
|
959.80p
|
3,706,483
|
|
25/11/2024
|
946.00p
|
969.20p
|
941.80p
|
965.80p
|
14,805,807
|
|
22/11/2024
|
960.60p
|
969.40p
|
920.20p
|
959.00p
|
7,097,783
|
|
21/11/2024
|
950.00p
|
960.20p
|
940.80p
|
959.00p
|
4,036,867
|
|
20/11/2024
|
950.60p
|
961.20p
|
941.80p
|
947.00p
|
4,007,603
|
|
19/11/2024
|
943.60p
|
950.60p
|
928.20p
|
947.00p
|
5,546,820
|
|
18/11/2024
|
943.80p
|
957.60p
|
943.80p
|
947.40p
|
4,462,298
|
|
15/11/2024
|
937.20p
|
951.00p
|
935.60p
|
938.60p
|
3,603,206
|
|
14/11/2024
|
942.00p
|
948.60p
|
937.00p
|
938.60p
|
3,597,517
|
|
13/11/2024
|
923.00p
|
946.80p
|
921.60p
|
945.00p
|
5,606,113
|
|
12/11/2024
|
930.60p
|
934.20p
|
921.00p
|
923.40p
|
5,994,449
|
|
11/11/2024
|
932.40p
|
944.40p
|
930.40p
|
941.00p
|
5,604,843
|
|
08/11/2024
|
934.60p
|
937.96p
|
921.78p
|
924.00p
|
5,514,857
|
|
07/11/2024
|
949.00p
|
952.60p
|
938.40p
|
938.40p
|
5,537,922
|
|
06/11/2024
|
930.20p
|
952.47p
|
929.80p
|
942.80p
|
7,421,181
|
|
05/11/2024
|
917.00p
|
933.80p
|
915.00p
|
932.20p
|
5,320,212
|
|
04/11/2024
|
906.80p
|
924.00p
|
906.20p
|
919.80p
|
9,297,329
|
|
01/11/2024
|
900.40p
|
918.40p
|
900.00p
|
913.80p
|
11,949,095
|
|
31/10/2024
|
900.00p
|
918.40p
|
894.20p
|
900.40p
|
9,094,014
|
|
30/10/2024
|
900.00p
|
914.60p
|
893.96p
|
912.60p
|
7,738,991
|
|
29/10/2024
|
883.20p
|
889.80p
|
874.80p
|
876.40p
|
8,168,037
|
|
28/10/2024
|
860.40p
|
869.40p
|
854.00p
|
865.80p
|
5,369,804
|