Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
07/02/2024 597.00p 603.00p 591.80p 593.80p 3658118
06/02/2024 597.40p 604.20p 595.80p 599.80p 10997179
05/02/2024 599.40p 602.00p 589.60p 594.00p 3718817
02/02/2024 601.00p 604.80p 592.60p 595.00p 3273618
01/02/2024 594.60p 603.80p 592.00p 597.20p 4436054
31/01/2024 600.20p 605.00p 594.41p 598.80p 4884960
30/01/2024 599.00p 609.20p 597.60p 603.20p 8956752
29/01/2024 604.20p 609.80p 600.40p 602.40p 2631851
26/01/2024 594.80p 607.20p 594.80p 606.00p 4329080
25/01/2024 606.00p 606.80p 588.60p 592.60p 3904784
24/01/2024 611.60p 623.30p 603.70p 609.40p 8077238
23/01/2024 583.60p 610.40p 583.20p 605.80p 7793550
22/01/2024 573.00p 584.20p 572.80p 580.60p 6201773
19/01/2024 577.60p 579.40p 574.00p 576.00p 7547999
18/01/2024 577.60p 581.60p 571.40p 576.80p 8906172
17/01/2024 581.20p 581.95p 571.00p 575.00p 5524808
16/01/2024 601.40p 603.40p 587.40p 589.20p 7375611
15/01/2024 617.00p 618.40p 604.40p 605.00p 4879386
12/01/2024 619.00p 626.20p 613.60p 613.60p 2704611
11/01/2024 631.40p 634.00p 612.80p 613.40p 9295456
10/01/2024 633.20p 635.00p 626.40p 626.40p 4563838
09/01/2024 648.60p 649.00p 633.20p 637.00p 3415470
08/01/2024 646.80p 653.40p 645.60p 650.00p 2531246
05/01/2024 646.60p 653.20p 640.50p 651.60p 2083466
04/01/2024 649.20p 651.40p 642.20p 651.40p 4784163
03/01/2024 659.00p 665.60p 646.80p 647.20p 1938026
02/01/2024 663.20p 668.80p 654.80p 658.80p 1866405
29/12/2023 657.40p 666.60p 656.30p 666.60p 1402176
28/12/2023 659.60p 661.90p 655.20p 655.20p 1448845
27/12/2023 652.00p 664.60p 648.00p 659.00p 1916453
22/12/2023 650.60p 658.97p 646.20p 652.00p 1137241
21/12/2023 658.40p 665.80p 647.60p 655.00p 1455509
20/12/2023 665.20p 675.00p 654.67p 661.80p 3338829
19/12/2023 643.60p 662.00p 639.20p 658.00p 2767648
18/12/2023 638.80p 652.60p 638.50p 645.80p 2388010
15/12/2023 653.00p 656.80p 642.60p 642.60p 24549188
14/12/2023 637.80p 655.20p 636.00p 655.00p 12152702
13/12/2023 637.60p 643.40p 635.40p 637.60p 3097222
12/12/2023 638.80p 648.00p 634.00p 639.40p 4142113
11/12/2023 660.40p 662.60p 645.20p 647.00p 3540814
08/12/2023 654.00p 662.80p 651.20p 660.00p 2326522
07/12/2023 660.00p 667.40p 648.50p 650.00p 4500928
06/12/2023 649.80p 665.80p 641.80p 663.40p 3506781
05/12/2023 645.00p 653.60p 643.20p 645.80p 3461672
04/12/2023 648.40p 655.20p 647.20p 653.20p 3044873
01/12/2023 655.60p 658.60p 652.40p 652.60p 3037469
30/11/2023 641.80p 654.80p 637.00p 653.20p 11555186
29/11/2023 654.40p 655.20p 640.40p 640.40p 4145405
28/11/2023 662.80p 668.20p 661.00p 662.20p 6614567
27/11/2023 664.80p 672.60p 660.40p 667.40p 3890742
24/11/2023 659.00p 667.40p 657.40p 667.40p 2250906
23/11/2023 658.40p 666.20p 656.80p 666.20p 17335018
22/11/2023 660.00p 662.00p 655.80p 657.40p 7229491
21/11/2023 658.20p 665.40p 654.20p 662.00p 4049085
20/11/2023 673.60p 677.60p 662.40p 664.60p 5703495
17/11/2023 631.20p 660.00p 631.20p 660.00p 9163484
16/11/2023 632.40p 640.20p 627.00p 630.20p 6877124
15/11/2023 629.60p 637.60p 625.60p 637.60p 5852548
14/11/2023 626.80p 630.10p 622.40p 627.40p 7993199
13/11/2023 624.40p 629.20p 621.80p 628.40p 15995212
10/11/2023 622.20p 629.60p 616.60p 621.80p 3938782
09/11/2023 616.60p 627.20p 612.20p 627.20p 11761054
08/11/2023 619.80p 624.00p 615.80p 619.80p 3998660
07/11/2023 630.40p 637.80p 620.40p 622.40p 6977589
06/11/2023 622.00p 638.40p 618.94p 632.00p 5131370
03/11/2023 627.20p 630.40p 615.40p 619.20p 6892288
02/11/2023 614.20p 627.20p 608.60p 620.80p 6804499
01/11/2023 633.20p 637.40p 611.60p 611.60p 6889544
31/10/2023 610.20p 640.60p 610.20p 630.00p 10269896
30/10/2023 611.60p 624.60p 604.40p 620.40p 9624452
27/10/2023 626.00p 764.51p 607.80p 610.60p 7692987
26/10/2023 592.40p 655.00p 587.76p 625.20p 13712663
25/10/2023 710.00p 716.80p 704.20p 714.00p 4802997
24/10/2023 710.80p 713.60p 700.20p 709.20p 6588971
23/10/2023 720.00p 721.20p 714.00p 717.40p 3672362
20/10/2023 729.80p 733.80p 721.80p 722.20p 6172587
19/10/2023 740.00p 740.40p 729.80p 735.60p 3763104
18/10/2023 745.60p 750.40p 740.00p 743.80p 3705164
17/10/2023 749.20p 751.20p 744.20p 744.80p 4406068
16/10/2023 752.80p 755.80p 747.20p 748.00p 4258870
13/10/2023 754.00p 754.80p 738.20p 750.40p 5347681
12/10/2023 761.60p 764.40p 749.00p 756.40p 4930656
11/10/2023 757.80p 765.00p 752.60p 758.20p 6554646
10/10/2023 746.40p 766.20p 746.40p 758.80p 6009550
09/10/2023 752.40p 756.80p 738.20p 738.20p 5999142
06/10/2023 754.60p 760.85p 750.80p 758.20p 6769944
05/10/2023 746.00p 755.00p 742.60p 749.40p 4186990
04/10/2023 745.00p 750.44p 741.60p 743.60p 8257334
03/10/2023 750.60p 765.40p 749.40p 749.80p 4230781
02/10/2023 759.00p 766.60p 750.40p 753.80p 3557065
29/09/2023 760.00p 761.40p 752.60p 758.00p 7024511
28/09/2023 747.60p 759.00p 739.20p 756.80p 6058301
27/09/2023 755.80p 764.80p 748.60p 750.20p 5341600
26/09/2023 745.20p 758.40p 741.00p 756.40p 4193946
25/09/2023 747.60p 760.40p 744.80p 749.00p 5359287
22/09/2023 750.00p 762.20p 747.40p 750.00p 6119646
21/09/2023 742.40p 756.40p 741.80p 753.40p 4708504
20/09/2023 742.60p 751.00p 741.80p 749.40p 6869742
19/09/2023 741.60p 745.60p 736.40p 743.00p 4986038
18/09/2023 741.40p 746.40p 735.00p 737.20p 4084149
15/09/2023 747.00p 752.00p 738.60p 743.20p 13547888
14/09/2023 725.20p 743.20p 720.40p 741.80p 5249347
13/09/2023 722.00p 733.40p 722.00p 722.60p 6444540
12/09/2023 717.00p 730.00p 714.60p 725.40p 5805357
11/09/2023 712.80p 717.60p 709.20p 715.00p 4284272
08/09/2023 706.20p 708.00p 695.60p 705.60p 4816836
07/09/2023 700.20p 712.67p 699.00p 705.20p 8790910
06/09/2023 703.60p 704.60p 693.80p 702.40p 2910442
05/09/2023 704.40p 711.60p 695.60p 703.60p 3720277
04/09/2023 721.40p 725.06p 709.40p 709.40p 2866669
01/09/2023 719.40p 729.20p 713.00p 719.60p 4340945
31/08/2023 716.40p 722.80p 711.60p 711.60p 11261707
30/08/2023 726.00p 734.20p 720.00p 720.00p 3923513
29/08/2023 715.00p 725.60p 715.00p 723.80p 8066423
25/08/2023 716.20p 722.20p 710.40p 711.40p 4135449
24/08/2023 716.40p 720.00p 709.80p 713.60p 3260531
23/08/2023 716.80p 717.90p 710.20p 711.40p 3911801
22/08/2023 721.20p 727.07p 715.00p 715.00p 18800484
21/08/2023 722.00p 727.40p 716.20p 719.40p 3419282
18/08/2023 723.80p 731.40p 715.40p 721.40p 3445515
17/08/2023 729.00p 739.80p 728.20p 732.20p 5605566
16/08/2023 736.80p 737.80p 725.40p 728.60p 4870960
15/08/2023 749.00p 751.00p 738.80p 738.80p 4699134
14/08/2023 748.00p 758.20p 745.20p 751.40p 19705752
11/08/2023 752.00p 760.80p 750.60p 755.00p 3653631
10/08/2023 750.00p 757.60p 745.00p 757.60p 3419606
09/08/2023 752.60p 755.60p 742.40p 753.00p 5391962
08/08/2023 738.00p 743.00p 729.20p 741.80p 4667053
07/08/2023 741.80p 747.60p 734.80p 747.00p 2233516
04/08/2023 737.20p 749.40p 736.80p 741.60p 2180464
03/08/2023 733.40p 740.40p 724.80p 740.40p 2242570
02/08/2023 735.80p 740.20p 724.20p 734.20p 3504802
01/08/2023 744.00p 754.00p 743.00p 744.40p 3361110
31/07/2023 739.00p 754.80p 734.30p 747.40p 5337895
28/07/2023 725.00p 757.20p 718.40p 737.60p 6279270
27/07/2023 714.20p 715.00p 702.60p 709.40p 19141758
26/07/2023 717.40p 721.20p 707.80p 711.40p 3141783
25/07/2023 723.00p 724.40p 715.60p 718.40p 2032497
24/07/2023 708.60p 720.40p 707.80p 719.40p 8776441
21/07/2023 717.20p 722.20p 716.00p 719.00p 3421878
20/07/2023 707.60p 722.00p 704.20p 716.40p 2845988
19/07/2023 702.40p 708.20p 695.60p 706.00p 2802050
18/07/2023 687.40p 700.00p 685.40p 697.20p 2513428
17/07/2023 683.00p 690.20p 682.60p 688.80p 1316746
14/07/2023 683.40p 691.40p 682.20p 685.20p 1765974
13/07/2023 679.80p 690.80p 675.80p 686.80p 4497256
12/07/2023 665.00p 682.60p 664.30p 682.60p 5354797
11/07/2023 667.80p 667.80p 656.40p 664.00p 3255286
10/07/2023 669.40p 675.40p 665.80p 668.40p 2573424
07/07/2023 666.00p 676.60p 664.20p 673.60p 3264058
06/07/2023 674.20p 676.00p 664.60p 668.00p 5553401
05/07/2023 687.00p 690.80p 683.40p 685.80p 5545630
04/07/2023 692.80p 695.00p 688.80p 691.80p 3305744
03/07/2023 688.40p 695.20p 684.80p 690.80p 4655462
30/06/2023 679.80p 688.40p 679.60p 683.00p 5079943
29/06/2023 662.80p 679.20p 662.80p 677.60p 3653700
28/06/2023 672.20p 675.80p 666.40p 668.60p 7114259
27/06/2023 663.20p 672.40p 661.80p 671.00p 3426385
26/06/2023 655.80p 662.60p 645.60p 658.00p 6504525
23/06/2023 661.20p 663.80p 652.80p 657.00p 2846174
22/06/2023 679.80p 680.00p 666.00p 668.20p 3216793
21/06/2023 682.40p 692.20p 679.80p 684.60p 4411715
20/06/2023 685.60p 691.40p 682.40p 686.60p 4763500
19/06/2023 670.80p 691.20p 670.60p 687.80p 4400203
16/06/2023 680.80p 681.60p 670.40p 675.20p 15198525
15/06/2023 669.40p 679.60p 665.60p 679.00p 6508242
14/06/2023 661.40p 681.60p 660.20p 670.00p 9219140
13/06/2023 657.80p 663.60p 654.20p 661.00p 3030621
12/06/2023 666.00p 667.00p 652.20p 656.40p 2959217
09/06/2023 668.60p 670.60p 656.80p 660.80p 3496088
08/06/2023 677.40p 678.20p 666.00p 667.40p 8475330
07/06/2023 675.40p 678.20p 669.00p 674.00p 3988047
06/06/2023 659.60p 674.40p 658.80p 671.60p 10078182
05/06/2023 667.00p 684.20p 650.20p 658.80p 5934852
02/06/2023 645.00p 668.80p 644.40p 664.00p 5207620
01/06/2023 633.80p 647.60p 632.40p 641.60p 3882230
31/05/2023 634.00p 643.40p 630.80p 633.60p 18189076
30/05/2023 644.60p 648.60p 640.80p 643.20p 8227853
26/05/2023 646.20p 653.40p 638.60p 649.40p 6223151
25/05/2023 637.00p 651.80p 631.40p 643.80p 3571397
24/05/2023 651.40p 653.40p 636.60p 640.60p 4360091
23/05/2023 652.00p 666.60p 651.80p 659.20p 5949718
22/05/2023 646.00p 656.60p 642.60p 653.20p 10289570
19/05/2023 644.20p 644.80p 634.00p 634.00p 4448709
18/05/2023 628.40p 646.20p 628.00p 642.60p 5134440
17/05/2023 618.00p 628.80p 617.80p 624.60p 4774061
16/05/2023 617.00p 622.40p 615.80p 619.80p 3271091
15/05/2023 623.80p 624.20p 611.20p 619.00p 4072020
12/05/2023 620.20p 624.40p 615.00p 616.20p 3805766
11/05/2023 613.40p 620.60p 613.20p 620.00p 9093429
10/05/2023 605.60p 615.20p 601.60p 613.80p 4892163

*Close Price adjusted for both dividends and splits