Standard Chartered (STAN) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Chartered

Date Open High Low Close* Volume
13/11/2026 2,216.00p 2,224.00p 2,206.00p 2,213.00p 1988101
12/11/2026 2,216.00p 2,233.00p 2,208.00p 2,227.00p 3566300
11/11/2026 2,246.00p 2,247.00p 2,181.00p 2,219.00p 5525849
10/11/2026 2,185.00p 2,216.00p 2,174.00p 2,174.00p 5417954
09/11/2026 2,098.00p 2,168.00p 2,088.00p 2,157.00p 2979478
06/11/2026 2,067.00p 2,117.00p 2,052.00p 2,093.00p 3662308
05/11/2026 2,165.00p 2,200.00p 2,056.00p 2,091.00p 5096856
04/11/2026 2,067.00p 2,160.00p 2,064.00p 2,134.00p 5584519
03/11/2026 2,023.00p 2,079.00p 2,019.00p 2,053.00p 3242719
02/11/2026 2,050.00p 2,085.00p 2,033.00p 2,055.00p 4582132
30/10/2026 2,112.00p 2,113.00p 2,048.50p 2,055.00p 3358820
29/10/2026 2,105.00p 2,140.00p 2,057.00p 2,108.00p 8934164
28/10/2026 2,108.00p 2,126.00p 2,063.00p 2,068.00p 6715539
27/10/2026 1,950.00p 2,029.00p 1,931.00p 2,019.00p 6522963
26/10/2026 1,968.00p 2,020.00p 1,964.50p 2,010.00p 2877013
23/10/2026 1,989.50p 1,998.50p 1,919.70p 1,958.50p 4969749
22/10/2026 2,026.00p 2,028.00p 1,971.33p 1,981.00p 4959580
21/10/2026 2,066.00p 2,072.00p 2,039.00p 2,064.00p 4877280
20/10/2026 2,056.00p 2,065.00p 2,005.45p 2,036.00p 7574771
19/10/2026 2,107.00p 2,118.00p 2,070.00p 2,079.00p 3004602
16/10/2026 2,138.00p 2,152.00p 2,127.00p 2,127.00p 3008643
15/10/2026 2,105.00p 2,137.00p 2,095.00p 2,128.00p 4148548
14/10/2026 2,144.00p 2,150.00p 2,092.00p 2,109.00p 4131540
13/10/2026 2,190.00p 2,215.00p 2,157.00p 2,165.00p 3425021
12/10/2026 2,140.00p 2,166.00p 2,140.00p 2,159.00p 2675658
09/10/2026 2,130.00p 2,143.00p 2,114.00p 2,119.00p 2530903
08/10/2026 2,108.00p 2,125.00p 2,089.90p 2,108.00p 5013038
07/10/2026 2,233.00p 2,247.00p 2,138.00p 2,151.00p 4586253
06/10/2026 2,262.00p 2,279.00p 2,245.00p 2,253.00p 3827849
05/10/2026 2,187.00p 2,255.50p 2,183.00p 2,246.00p 2830375
02/10/2026 2,210.00p 2,222.00p 2,121.00p 2,190.00p 7635558
01/10/2026 2,275.00p 2,298.23p 2,209.00p 2,218.00p 6487316
30/09/2026 2,341.00p 2,364.00p 2,298.00p 2,298.00p 6858378
29/09/2026 2,338.00p 2,360.00p 2,329.00p 2,329.00p 3253619
28/09/2026 2,332.00p 2,356.50p 2,300.00p 2,322.00p 2630020
25/09/2026 2,288.00p 2,318.00p 2,287.00p 2,313.00p 2932354
24/09/2026 2,267.00p 2,278.00p 2,245.71p 2,257.00p 3352164
23/09/2026 2,292.00p 2,305.00p 2,277.00p 2,279.00p 3690625
22/09/2026 2,316.00p 2,320.00p 2,254.00p 2,266.00p 4064955
21/09/2026 2,303.00p 2,341.00p 2,301.85p 2,319.00p 1872961
18/09/2026 2,340.00p 2,345.00p 2,275.00p 2,280.00p 11511062
17/09/2026 2,299.00p 2,342.00p 2,293.00p 2,338.00p 4602422
16/09/2026 2,302.00p 2,321.00p 2,264.00p 2,287.00p 3628602
15/09/2026 2,288.00p 2,299.00p 2,241.00p 2,266.00p 4926316
14/09/2026 2,311.00p 2,332.00p 2,292.00p 2,299.00p 5181112
11/09/2026 2,278.00p 2,298.00p 2,262.00p 2,298.00p 3233556
10/09/2026 2,278.00p 2,288.00p 2,238.00p 2,270.00p 3479168
09/09/2026 2,285.00p 2,293.00p 2,242.00p 2,263.00p 4140875
08/09/2026 2,258.00p 2,294.00p 2,242.00p 2,292.00p 3728584
07/09/2026 2,246.00p 2,270.00p 2,244.00p 2,269.00p 4240907
04/09/2026 2,241.00p 2,253.00p 2,214.00p 2,244.00p 3130845
03/09/2026 2,211.00p 2,230.00p 2,190.00p 2,230.00p 2469974
02/09/2026 2,165.00p 2,222.00p 2,159.20p 2,204.00p 4768442
01/09/2026 2,166.00p 2,180.00p 2,126.00p 2,169.00p 3512453
28/08/2026 2,161.00p 2,188.00p 2,144.00p 2,177.00p 8693569
27/08/2026 2,177.00p 2,197.00p 2,143.00p 2,147.00p 4683789
26/08/2026 2,152.00p 2,182.00p 2,131.00p 2,182.00p 3122182
25/08/2026 2,204.00p 2,215.00p 2,135.00p 2,140.00p 4888318
24/08/2026 2,157.00p 2,196.00p 2,153.00p 2,195.00p 2710057
21/08/2026 2,166.00p 2,190.00p 2,139.00p 2,162.00p 3845175
20/08/2026 2,152.00p 2,167.00p 2,137.00p 2,153.00p 3267794
19/08/2026 2,195.00p 2,207.29p 2,150.00p 2,154.00p 5480163
18/08/2026 2,226.00p 2,239.00p 2,198.00p 2,201.00p 6436607
14/08/2026 2,232.00p 2,234.00p 2,202.00p 2,219.00p 2158450
13/08/2026 2,243.00p 2,258.00p 2,205.00p 2,223.00p 5590301
12/08/2026 2,214.00p 2,229.00p 2,198.00p 2,225.00p 2599319
11/08/2026 2,220.00p 2,237.00p 2,208.00p 2,218.00p 4483498
10/08/2026 2,220.00p 2,235.00p 2,214.14p 2,234.00p 5287016
07/08/2026 2,191.00p 2,238.50p 2,187.00p 2,219.00p 5714845
06/08/2026 2,201.00p 2,233.00p 2,195.00p 2,195.00p 2543306
05/08/2026 2,247.00p 2,260.00p 2,090.00p 2,212.00p 6697241
04/08/2026 2,208.00p 2,262.00p 2,208.00p 2,248.00p 4493503
03/08/2026 2,227.00p 2,245.00p 2,198.00p 2,201.00p 10323383
31/07/2026 2,216.00p 2,254.00p 2,177.00p 2,188.00p 4090665
30/07/2026 2,140.00p 2,240.00p 2,139.00p 2,216.00p 6188967
29/07/2026 2,200.00p 2,205.00p 2,124.00p 2,157.00p 11905893
28/07/2026 2,130.00p 2,139.00p 2,087.00p 2,097.00p 3738003
27/07/2026 2,150.00p 2,174.00p 2,132.50p 2,136.00p 4266536
24/07/2026 2,086.00p 2,143.00p 2,082.00p 2,137.00p 2751471
23/07/2026 2,163.00p 2,165.00p 2,117.00p 2,129.00p 3212949
22/07/2026 2,101.00p 2,166.00p 2,101.00p 2,155.00p 2514360
21/07/2026 2,082.00p 2,118.50p 2,076.00p 2,107.00p 3783951
20/07/2026 2,092.00p 2,113.00p 2,075.00p 2,080.00p 3626179
17/07/2026 2,105.00p 2,117.00p 2,059.70p 2,103.00p 3779463
16/07/2026 2,144.00p 2,148.00p 2,108.00p 2,129.00p 2821823
15/07/2026 2,145.00p 2,160.00p 2,114.00p 2,135.00p 5280511
14/07/2026 2,092.00p 2,140.00p 2,070.00p 2,135.00p 5516754
13/07/2026 2,109.00p 2,122.00p 2,089.00p 2,100.00p 2036622
10/07/2026 2,108.00p 2,132.00p 2,097.00p 2,125.00p 4561993
09/07/2026 2,070.00p 2,112.00p 2,067.00p 2,105.00p 7221601
08/07/2026 2,115.00p 2,119.00p 2,031.00p 2,036.00p 5741161
07/07/2026 2,156.00p 2,160.00p 2,121.00p 2,126.00p 2717312
06/07/2026 2,123.00p 2,150.00p 2,114.00p 2,150.00p 2779823
03/07/2026 2,104.00p 2,122.00p 2,088.00p 2,122.00p 1996111
02/07/2026 2,066.00p 2,098.00p 2,044.00p 2,090.00p 2718123
01/07/2026 2,046.00p 2,074.00p 2,026.00p 2,074.00p 3225559
30/06/2026 2,053.00p 2,066.00p 2,031.00p 2,041.00p 3449541
29/06/2026 2,033.00p 2,054.00p 2,026.00p 2,040.00p 3882976
26/06/2026 2,031.00p 2,055.00p 2,016.00p 2,036.00p 2740865
25/06/2026 2,041.00p 2,064.00p 2,028.00p 2,063.00p 5725930
24/06/2026 2,075.00p 2,278.00p 2,033.00p 2,033.00p 6761796
23/06/2026 2,054.00p 2,098.00p 2,053.00p 2,071.00p 5420225
22/06/2026 2,050.00p 2,099.00p 2,047.00p 2,071.00p 9539106
19/06/2026 2,039.00p 2,060.00p 2,035.00p 2,044.00p 9246950
18/06/2026 2,038.00p 2,058.00p 2,015.00p 2,058.00p 4651855
17/06/2026 2,000.00p 2,045.00p 1,999.50p 2,037.00p 4237573
16/06/2026 1,970.00p 2,004.00p 1,964.50p 1,997.00p 3776770
15/06/2026 1,978.00p 1,982.11p 1,955.50p 1,970.00p 2422355
12/06/2026 1,905.50p 1,936.50p 1,886.00p 1,928.00p 7197213
11/06/2026 1,809.00p 1,863.00p 1,807.00p 1,852.00p 6735442
10/06/2026 1,803.50p 2,029.00p 1,764.50p 1,791.00p 7439469
09/06/2026 1,917.50p 1,944.00p 1,811.00p 1,811.00p 10448242
08/06/2026 1,905.00p 2,059.00p 1,904.50p 1,933.00p 4816195
05/06/2026 1,937.00p 1,958.50p 1,901.00p 1,933.00p 5270077
04/06/2026 2,007.00p 2,025.00p 1,858.43p 1,955.50p 9213096
03/06/2026 2,063.00p 2,073.00p 2,012.00p 2,012.00p 6455345
02/06/2026 2,022.00p 2,072.00p 2,021.00p 2,063.00p 9332557
01/06/2026 1,992.50p 2,018.00p 1,982.00p 2,009.00p 6120073
29/05/2026 1,963.50p 2,001.00p 1,953.25p 1,993.50p 16431552
28/05/2026 1,950.00p 1,981.00p 1,944.50p 1,963.00p 11603841
27/05/2026 1,978.00p 2,012.52p 1,963.50p 1,987.50p 5549910
26/05/2026 1,955.00p 1,990.00p 1,954.00p 1,978.50p 9521218
22/05/2026 1,943.00p 1,954.00p 1,928.00p 1,946.00p 3095702
21/05/2026 1,920.00p 1,954.50p 1,908.00p 1,936.50p 6618912
20/05/2026 1,874.50p 1,935.50p 1,868.00p 1,927.50p 7384904
19/05/2026 1,915.50p 1,921.50p 1,873.00p 1,879.00p 6182341
18/05/2026 1,872.00p 1,922.50p 1,869.00p 1,921.50p 5164497
15/05/2026 1,883.00p 1,899.50p 1,865.00p 1,888.50p 5150004
14/05/2026 1,885.00p 1,912.00p 1,874.50p 1,912.00p 4274370
13/05/2026 1,869.50p 1,885.50p 1,854.50p 1,885.50p 3908602
12/05/2026 1,843.50p 1,846.00p 1,805.50p 1,837.00p 4969720
11/05/2026 1,894.50p 1,913.50p 1,866.00p 1,866.00p 4556327
08/05/2026 1,868.00p 1,896.00p 1,864.00p 1,888.20p 4868353
07/05/2026 1,911.60p 1,917.40p 1,887.00p 1,887.00p 5057871
06/05/2026 1,875.00p 1,938.20p 1,865.35p 1,906.00p 5886030
05/05/2026 1,862.00p 1,862.00p 1,794.80p 1,819.40p 6491875
01/05/2026 1,853.00p 1,888.80p 1,833.60p 1,877.00p 3788425
30/04/2026 1,848.40p 1,875.40p 1,797.40p 1,862.80p 8375680
29/04/2026 1,771.00p 1,803.60p 1,771.00p 1,790.00p 6018680
28/04/2026 1,765.60p 1,782.40p 1,749.00p 1,782.40p 4775721
27/04/2026 1,742.80p 1,772.60p 1,737.20p 1,763.80p 5475644
24/04/2026 1,730.80p 1,770.30p 1,719.60p 1,742.40p 2451581
23/04/2026 1,773.00p 1,776.00p 1,739.80p 1,756.80p 4769770
22/04/2026 1,816.60p 1,820.00p 1,779.60p 1,780.00p 4359357
21/04/2026 1,814.00p 1,830.40p 1,804.00p 1,806.00p 4986494
20/04/2026 1,808.00p 1,821.00p 1,792.60p 1,802.00p 3725698
17/04/2026 1,775.60p 1,852.00p 1,766.40p 1,830.00p 5135819
16/04/2026 1,775.60p 1,805.20p 1,769.40p 1,779.00p 6259576
15/04/2026 1,752.00p 1,795.00p 1,748.40p 1,786.20p 6395424
14/04/2026 1,738.00p 1,766.20p 1,728.20p 1,762.80p 4100566
13/04/2026 1,705.40p 1,722.20p 1,685.80p 1,719.00p 4323172
10/04/2026 1,724.80p 1,752.20p 1,714.60p 1,730.00p 5650756
09/04/2026 1,718.20p 1,722.60p 1,683.00p 1,709.00p 4848597
08/04/2026 1,675.60p 1,750.20p 1,668.80p 1,725.00p 10098319
07/04/2026 1,594.20p 1,604.00p 1,559.00p 1,573.40p 3921107
02/04/2026 1,571.00p 1,606.00p 1,558.75p 1,590.50p 10978625
01/04/2026 1,605.00p 1,624.00p 1,598.50p 1,612.00p 4839705
31/03/2026 1,539.00p 1,575.50p 1,536.00p 1,555.00p 4677803
30/03/2026 1,516.50p 1,550.00p 1,514.50p 1,541.00p 6043178
27/03/2026 1,567.00p 1,567.50p 1,528.50p 1,535.00p 8110689
26/03/2026 1,599.50p 1,608.50p 1,546.00p 1,554.50p 7984693
25/03/2026 1,603.00p 1,633.50p 1,597.50p 1,618.50p 3786502
24/03/2026 1,566.00p 1,578.00p 1,542.50p 1,576.00p 4820899
23/03/2026 1,490.00p 1,595.50p 1,471.50p 1,566.00p 8146899
20/03/2026 1,551.00p 1,552.50p 1,504.50p 1,518.50p 16373453
19/03/2026 1,562.50p 1,565.00p 1,498.00p 1,517.50p 6513786
18/03/2026 1,621.00p 1,657.07p 1,614.95p 1,630.50p 4836972
17/03/2026 1,566.50p 1,611.50p 1,556.00p 1,603.50p 7928150
16/03/2026 1,560.00p 1,573.50p 1,531.79p 1,550.00p 9397086
13/03/2026 1,580.50p 1,586.50p 1,546.50p 1,546.50p 7020914
12/03/2026 1,645.50p 1,653.50p 1,577.50p 1,598.00p 6916891
11/03/2026 1,660.00p 1,680.00p 1,651.50p 1,660.50p 7715865
10/03/2026 1,694.50p 1,701.59p 1,671.50p 1,685.00p 8235472
09/03/2026 1,644.00p 1,647.17p 1,586.00p 1,628.50p 11791476
06/03/2026 1,707.50p 1,707.95p 1,633.00p 1,640.00p 6143303
05/03/2026 1,727.50p 1,760.50p 1,680.50p 1,680.50p 7715333
04/03/2026 1,677.00p 1,720.00p 1,661.00p 1,714.50p 11460008
03/03/2026 1,703.00p 1,708.50p 1,658.00p 1,681.00p 5652055
02/03/2026 1,760.00p 1,783.00p 1,704.50p 1,735.00p 7858856
27/02/2026 1,880.50p 1,883.50p 1,816.50p 1,832.00p 11376216
26/02/2026 1,824.50p 1,849.50p 1,811.00p 1,838.00p 5216956
25/02/2026 1,808.00p 1,835.00p 1,787.00p 1,812.50p 6008716
24/02/2026 1,814.00p 1,833.50p 1,759.84p 1,789.00p 6044500
23/02/2026 1,811.50p 1,854.00p 1,802.50p 1,815.50p 3224963
20/02/2026 1,799.00p 1,807.50p 1,784.50p 1,802.00p 5310116
19/02/2026 1,823.50p 1,830.00p 1,775.00p 1,784.00p 2618065
18/02/2026 1,770.00p 1,815.04p 1,769.50p 1,809.50p 3788439
17/02/2026 1,731.50p 1,767.00p 1,728.50p 1,766.50p 4387956
16/02/2026 1,747.00p 1,762.00p 1,736.00p 1,741.00p 2330406
13/02/2026 1,739.00p 1,757.00p 1,686.50p 1,718.50p 6275661
12/02/2026 1,833.50p 1,833.50p 1,730.00p 1,730.00p 7225819
11/02/2026 1,825.00p 1,829.00p 1,780.50p 1,814.50p 5463189
10/02/2026 1,860.00p 1,861.50p 1,786.00p 1,790.00p 6480300
09/02/2026 1,905.00p 1,909.50p 1,847.00p 1,899.00p 4590134
06/02/2026 1,867.00p 1,886.50p 1,843.00p 1,881.50p 3558591
05/02/2026 1,880.00p 1,918.00p 1,838.94p 1,847.00p 4310909
04/02/2026 1,900.00p 1,910.00p 1,857.00p 1,857.00p 5186706
03/02/2026 1,920.00p 1,924.00p 1,866.50p 1,879.00p 4790308
02/02/2026 1,831.50p 1,906.00p 1,829.00p 1,906.00p 2332714
30/01/2026 1,854.50p 1,875.00p 1,846.50p 1,862.00p 3988545

*Close Price adjusted for both dividends and splits