Standard Chartered

(STAN)
Sector: Banks
999.00p
-153.50p -13.32
Last updated: 16:59:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
25/10/2024 852.00p 865.60p 850.20p 853.00p 4,809,445
24/10/2024 841.80p 861.33p 840.20p 842.20p 3,579,855
23/10/2024 848.00p 852.80p 842.00p 842.20p 4,662,613
22/10/2024 835.00p 847.20p 833.40p 847.20p 4,762,228
21/10/2024 832.40p 843.80p 831.60p 836.60p 3,106,172
18/10/2024 838.20p 845.80p 832.00p 838.40p 5,580,536
17/10/2024 820.20p 841.60p 820.20p 837.00p 3,922,126
16/10/2024 825.60p 830.00p 820.60p 824.20p 6,006,651
15/10/2024 832.80p 836.60p 822.00p 822.00p 6,453,617
14/10/2024 839.60p 845.60p 830.80p 839.40p 5,990,971
11/10/2024 836.00p 843.60p 829.80p 841.60p 4,307,576
10/10/2024 831.60p 840.20p 829.60p 834.40p 4,484,819
09/10/2024 817.40p 834.60p 816.40p 831.00p 5,456,180
08/10/2024 818.80p 834.40p 818.80p 821.80p 12,550,898
07/10/2024 828.00p 843.80p 826.80p 840.60p 6,924,025
04/10/2024 792.00p 835.19p 792.00p 828.00p 18,590,603
03/10/2024 793.40p 803.20p 787.80p 797.40p 6,494,312