Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
20/11/2024 950.60p 961.20p 941.80p 947.00p 4007603
19/11/2024 943.60p 950.60p 928.20p 947.00p 5546820
18/11/2024 943.80p 957.60p 943.80p 947.40p 4462298
15/11/2024 937.20p 951.00p 935.60p 943.40p 3603206
14/11/2024 942.00p 948.60p 937.00p 938.60p 3597517
13/11/2024 923.00p 946.80p 921.60p 945.00p 5606113
12/11/2024 930.60p 934.20p 921.00p 923.40p 5994449
11/11/2024 932.40p 944.40p 930.40p 941.00p 5604843
08/11/2024 934.60p 937.96p 921.78p 924.00p 5514857
07/11/2024 949.00p 952.60p 938.40p 938.40p 5537922
06/11/2024 930.20p 952.47p 929.80p 942.80p 7421181
05/11/2024 917.00p 933.80p 915.00p 932.20p 5320212
04/11/2024 906.80p 924.00p 906.20p 919.80p 9297329
01/11/2024 900.40p 918.40p 900.00p 913.80p 11949095
31/10/2024 900.00p 918.40p 894.20p 900.40p 9094014
30/10/2024 900.00p 914.60p 893.96p 912.60p 7738991
29/10/2024 883.20p 889.80p 874.80p 876.40p 8168037
28/10/2024 860.40p 869.40p 854.00p 865.80p 5369804
25/10/2024 852.00p 865.60p 850.20p 853.00p 4809445
24/10/2024 841.80p 861.33p 840.20p 842.20p 3584978
23/10/2024 848.00p 852.80p 842.00p 842.20p 4662613
22/10/2024 835.00p 847.20p 833.40p 847.20p 4762228
21/10/2024 832.40p 843.80p 831.60p 836.60p 3106172
18/10/2024 838.20p 845.80p 832.00p 838.40p 5580536
17/10/2024 820.20p 841.60p 820.20p 837.00p 3922126
16/10/2024 825.60p 830.00p 820.60p 824.20p 6006651
15/10/2024 832.80p 836.60p 822.00p 822.00p 6453617
14/10/2024 839.60p 845.60p 830.80p 839.40p 5990971
11/10/2024 836.00p 843.60p 829.80p 841.60p 4307576
10/10/2024 831.60p 840.20p 829.60p 834.40p 4484819
09/10/2024 817.40p 834.60p 816.40p 831.00p 5456180
08/10/2024 818.80p 834.40p 818.80p 821.80p 12550898
07/10/2024 828.00p 843.80p 826.80p 840.60p 6924025
04/10/2024 792.00p 835.19p 792.00p 828.00p 18590604
03/10/2024 793.40p 803.20p 787.80p 797.40p 6494312
02/10/2024 781.40p 800.26p 780.20p 795.40p 5854511
01/10/2024 795.20p 800.20p 768.60p 779.20p 8095002
30/09/2024 800.00p 810.20p 791.40p 793.00p 7638204
27/09/2024 798.80p 811.80p 795.40p 807.40p 6551846
26/09/2024 778.00p 807.20p 776.00p 803.60p 6623108
25/09/2024 773.20p 781.20p 760.20p 763.20p 4677260
24/09/2024 765.80p 792.40p 764.80p 780.20p 5283091
23/09/2024 766.00p 766.00p 751.40p 757.40p 3073696
20/09/2024 772.20p 773.00p 756.20p 759.40p 9371151
19/09/2024 779.00p 784.20p 776.55p 775.20p 1723522
18/09/2024 768.00p 778.20p 767.00p 775.20p 9420847
17/09/2024 763.40p 774.00p 763.40p 769.60p 5537950
16/09/2024 760.80p 761.00p 753.40p 759.40p 4121389
13/09/2024 762.40p 769.80p 759.80p 763.40p 3350147
12/09/2024 770.20p 771.00p 754.20p 759.00p 19553432
11/09/2024 755.00p 760.40p 750.00p 756.00p 6662352
10/09/2024 764.40p 771.08p 747.80p 749.80p 5865858
09/09/2024 754.80p 769.40p 752.00p 763.00p 5838515
06/09/2024 762.40p 769.20p 749.00p 750.20p 4386880
05/09/2024 749.40p 773.09p 746.80p 763.60p 5320316
04/09/2024 746.40p 757.80p 742.60p 750.00p 4541870
03/09/2024 770.80p 775.20p 749.80p 754.00p 4871044
02/09/2024 778.20p 781.80p 769.80p 771.40p 4367856
30/08/2024 778.00p 782.79p 775.20p 779.40p 8561262
29/08/2024 767.80p 783.40p 766.60p 776.60p 4246882
28/08/2024 772.20p 773.20p 760.40p 767.80p 4056993
27/08/2024 759.80p 776.40p 759.43p 771.60p 20122832
23/08/2024 755.00p 768.00p 754.20p 765.60p 5045455
22/08/2024 744.80p 756.20p 744.80p 756.00p 5130671
21/08/2024 747.80p 755.03p 733.60p 744.60p 8953246
20/08/2024 761.00p 765.00p 749.91p 750.00p 3307929
19/08/2024 760.40p 765.20p 756.40p 762.40p 928725
16/08/2024 758.80p 769.60p 756.80p 762.40p 4648100
15/08/2024 736.00p 760.80p 735.40p 760.80p 14412197
14/08/2024 735.40p 737.00p 725.60p 733.60p 11669733
13/08/2024 727.60p 737.60p 726.60p 731.80p 3391843
12/08/2024 718.60p 729.20p 717.20p 722.00p 20299540
09/08/2024 705.20p 717.75p 703.60p 715.40p 20689540
08/08/2024 689.00p 705.40p 685.00p 701.00p 19532376
07/08/2024 698.60p 720.20p 695.40p 706.20p 5728667
06/08/2024 699.00p 703.00p 684.26p 687.00p 18117340
05/08/2024 674.40p 688.20p 664.80p 686.80p 16702004
02/08/2024 721.40p 732.00p 676.40p 689.00p 8198902
01/08/2024 768.60p 772.60p 721.20p 721.40p 5617090
31/07/2024 791.00p 793.00p 765.20p 767.20p 22068704
30/07/2024 770.00p 782.60p 758.20p 770.00p 9455029
29/07/2024 727.00p 735.60p 721.80p 726.80p 16509278
26/07/2024 720.80p 726.40p 718.40p 723.00p 2805347
25/07/2024 706.00p 722.40p 698.47p 721.80p 3493135
24/07/2024 720.20p 727.40p 712.20p 721.40p 2785671
23/07/2024 727.40p 727.60p 718.60p 724.60p 6030205
22/07/2024 729.40p 736.20p 727.40p 730.40p 2287893
19/07/2024 722.60p 741.00p 711.20p 725.00p 4724739
18/07/2024 740.60p 745.80p 728.80p 730.40p 3214326
17/07/2024 723.80p 738.80p 722.60p 736.40p 4855891
16/07/2024 724.60p 729.00p 718.40p 726.20p 2371230
15/07/2024 718.60p 727.80p 713.20p 727.40p 3739520
12/07/2024 726.40p 731.80p 715.00p 723.40p 3540523
11/07/2024 723.40p 729.00p 714.60p 719.40p 3394179
10/07/2024 712.20p 723.20p 709.60p 721.40p 3197396
09/07/2024 713.80p 717.60p 704.00p 709.20p 4820571
08/07/2024 719.20p 743.80p 715.40p 717.40p 2917074
05/07/2024 731.80p 743.80p 723.00p 723.00p 7842793
04/07/2024 724.00p 739.80p 721.60p 739.20p 3230671
03/07/2024 721.20p 723.80p 718.20p 722.60p 3952673
02/07/2024 730.00p 730.40p 712.60p 712.60p 4531589
01/07/2024 726.40p 736.00p 726.40p 732.20p 3111478
28/06/2024 724.80p 727.00p 716.00p 716.00p 3835084
27/06/2024 728.60p 731.60p 721.00p 721.80p 1899604
26/06/2024 729.40p 731.80p 720.80p 726.00p 2755399
25/06/2024 732.60p 736.20p 725.00p 728.40p 3293485
24/06/2024 718.80p 740.00p 715.40p 731.80p 13392360
21/06/2024 730.60p 732.00p 718.20p 723.00p 15829077
20/06/2024 718.80p 735.40p 715.40p 735.40p 14030071
19/06/2024 727.20p 730.60p 721.80p 722.00p 14489344
18/06/2024 725.00p 731.40p 722.00p 722.00p 5504169
17/06/2024 728.00p 732.40p 715.60p 720.00p 14518579
14/06/2024 733.00p 734.20p 712.00p 724.20p 5453120
13/06/2024 738.60p 742.60p 727.40p 731.60p 7249818
12/06/2024 729.80p 744.20p 729.60p 741.80p 9789681
11/06/2024 754.40p 759.40p 719.71p 721.20p 17783620
10/06/2024 742.60p 753.20p 740.00p 753.20p 6531322
07/06/2024 745.20p 752.40p 736.20p 746.00p 8473584
06/06/2024 742.80p 747.40p 736.20p 744.40p 5181813
05/06/2024 740.00p 747.20p 728.40p 740.80p 9334074
04/06/2024 772.80p 774.80p 735.20p 735.20p 25320536
03/06/2024 784.60p 788.60p 776.40p 776.40p 12869584
31/05/2024 784.60p 789.20p 775.40p 777.40p 20739888
30/05/2024 760.40p 788.00p 760.40p 781.40p 8627658
29/05/2024 770.00p 779.00p 764.40p 770.40p 16521535
28/05/2024 776.00p 782.60p 770.00p 774.20p 4781962
24/05/2024 766.20p 778.40p 763.20p 777.80p 4484300
23/05/2024 768.20p 779.00p 763.20p 775.40p 6792112
22/05/2024 775.20p 783.60p 769.60p 772.60p 5811517
21/05/2024 771.80p 789.40p 765.40p 778.80p 8057794
20/05/2024 782.40p 789.00p 780.80p 784.60p 4709787
17/05/2024 784.20p 787.20p 781.60p 781.60p 5813611
16/05/2024 772.80p 796.00p 767.60p 785.80p 7906575
15/05/2024 779.80p 784.80p 770.80p 774.20p 6119738
14/05/2024 767.40p 781.60p 762.40p 778.40p 7005910
13/05/2024 769.40p 780.68p 767.00p 776.00p 9522504
10/05/2024 756.00p 777.40p 750.20p 775.00p 9400704
09/05/2024 760.00p 764.60p 746.80p 754.80p 10207405
08/05/2024 753.00p 761.40p 749.19p 751.40p 11469850
07/05/2024 761.00p 763.80p 746.60p 750.60p 8150453
03/05/2024 756.00p 767.00p 747.60p 755.00p 9254616
02/05/2024 742.00p 761.60p 729.00p 756.00p 23789912
01/05/2024 692.00p 701.80p 688.00p 695.00p 4370439
30/04/2024 690.60p 699.80p 677.20p 689.80p 5896108
29/04/2024 689.60p 691.66p 678.20p 683.80p 4870387
26/04/2024 691.00p 692.60p 680.40p 681.40p 6195244
25/04/2024 681.20p 690.40p 679.00p 682.80p 5436296
24/04/2024 680.60p 684.00p 676.40p 679.20p 4238184
23/04/2024 677.20p 685.60p 676.00p 680.60p 6622610
22/04/2024 665.80p 673.48p 659.80p 671.40p 7397285
19/04/2024 653.00p 667.80p 651.40p 666.80p 11224543
18/04/2024 651.80p 664.20p 651.60p 661.60p 6291424
17/04/2024 637.40p 652.00p 637.40p 643.20p 7771837
16/04/2024 651.00p 653.40p 635.20p 635.20p 7458997
15/04/2024 662.80p 671.80p 662.60p 664.80p 5006915
12/04/2024 668.40p 679.60p 661.80p 662.80p 18024328
11/04/2024 682.60p 690.00p 657.40p 666.00p 11028021
10/04/2024 677.00p 686.80p 675.40p 679.40p 9762896
09/04/2024 698.20p 698.20p 672.80p 672.80p 8071802
08/04/2024 698.60p 702.80p 691.00p 699.00p 5998772
05/04/2024 693.40p 706.00p 690.40p 698.20p 6601650
04/04/2024 695.80p 713.00p 695.40p 702.00p 10420841
03/04/2024 678.40p 693.80p 676.80p 693.80p 9268561
02/04/2024 677.20p 683.20p 668.80p 678.60p 9471409
28/03/2024 679.80p 683.80p 670.40p 671.40p 6496049
27/03/2024 693.80p 694.60p 677.40p 679.20p 5724686
26/03/2024 676.60p 697.40p 675.00p 695.00p 7972290
25/03/2024 669.40p 679.40p 669.20p 675.40p 8544050
22/03/2024 676.60p 679.40p 669.00p 672.60p 5194460
21/03/2024 656.40p 682.80p 656.40p 676.00p 6289379
20/03/2024 648.60p 658.80p 648.60p 657.60p 4078997
19/03/2024 648.60p 659.00p 646.20p 658.80p 10147395
18/03/2024 654.20p 655.00p 644.40p 650.20p 7170238
15/03/2024 645.40p 659.80p 644.80p 654.00p 20327824
14/03/2024 649.80p 657.80p 644.00p 646.00p 14494689
13/03/2024 668.20p 670.60p 650.60p 653.20p 21170728
12/03/2024 667.00p 679.00p 667.00p 669.80p 19959250
11/03/2024 652.80p 661.80p 650.40p 660.00p 10244262
08/03/2024 664.20p 666.80p 655.80p 655.80p 8797379
07/03/2024 663.00p 673.40p 661.20p 664.40p 27660360
06/03/2024 680.00p 690.60p 677.00p 677.60p 7033357
05/03/2024 676.40p 714.80p 670.03p 687.80p 17104028
04/03/2024 688.20p 691.00p 678.20p 682.40p 10731045
01/03/2024 663.20p 700.40p 662.60p 690.80p 15243376
29/02/2024 645.00p 669.80p 644.80p 667.60p 14548113
28/02/2024 640.80p 649.20p 636.80p 649.20p 9733431
27/02/2024 637.00p 650.20p 636.00p 642.60p 7595664
26/02/2024 633.80p 654.60p 633.00p 636.40p 6233488
23/02/2024 644.60p 667.80p 629.00p 635.00p 9032487
22/02/2024 603.60p 612.00p 596.20p 605.60p 16127142
21/02/2024 601.80p 604.20p 589.60p 601.00p 3592280
20/02/2024 596.60p 602.60p 593.80p 600.80p 3085354
19/02/2024 596.60p 602.60p 591.40p 599.60p 2945530
16/02/2024 591.60p 599.20p 591.00p 594.60p 6352227
15/02/2024 581.00p 584.40p 578.00p 580.80p 2205577
14/02/2024 580.80p 582.80p 573.00p 576.00p 2682200
13/02/2024 581.40p 584.20p 574.00p 577.60p 2918999
12/02/2024 574.60p 584.00p 572.00p 581.60p 5080666
09/02/2024 581.00p 583.00p 573.80p 573.80p 3725538
08/02/2024 594.00p 594.80p 579.40p 579.40p 2972614

*Close Price adjusted for both dividends and splits