Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
13/02/2023 728.80p 736.80p 726.00p 729.80p 2615698
10/02/2023 720.00p 740.60p 714.00p 729.40p 11122477
09/02/2023 686.40p 772.55p 686.11p 767.60p 16843396
08/02/2023 686.40p 692.80p 677.40p 688.80p 3318459
07/02/2023 675.00p 684.60p 671.80p 682.60p 5721706
06/02/2023 674.20p 675.40p 666.80p 671.40p 7314363
03/02/2023 672.00p 677.80p 666.00p 676.00p 4364230
02/02/2023 678.20p 680.20p 666.40p 669.60p 5559399
01/02/2023 690.20p 698.60p 677.80p 687.40p 11699292
31/01/2023 687.00p 691.60p 673.20p 679.20p 7344363
30/01/2023 699.00p 702.20p 688.00p 688.00p 6486626
27/01/2023 711.40p 716.80p 709.60p 712.60p 3772633
26/01/2023 705.40p 719.40p 701.80p 719.40p 3716228
25/01/2023 711.20p 715.40p 698.40p 702.00p 3452413
24/01/2023 708.00p 712.40p 700.40p 712.40p 6313696
23/01/2023 696.40p 706.40p 696.40p 703.80p 2099950
20/01/2023 703.60p 706.40p 696.00p 700.00p 3493251
19/01/2023 695.00p 701.00p 692.00p 695.40p 3131770
18/01/2023 701.60p 706.40p 699.60p 701.60p 3148579
17/01/2023 700.80p 705.60p 698.40p 701.60p 4214255
16/01/2023 708.60p 710.00p 700.40p 701.80p 2467823
13/01/2023 701.20p 709.60p 698.80p 708.00p 3653861
12/01/2023 690.80p 705.60p 684.00p 699.40p 6006336
11/01/2023 686.00p 693.00p 684.80p 687.40p 5107738
10/01/2023 683.60p 687.80p 682.00p 687.80p 7981364
09/01/2023 688.60p 693.20p 685.40p 685.40p 4464665
06/01/2023 688.80p 699.80p 685.80p 697.80p 10800894
05/01/2023 656.40p 797.40p 654.20p 705.20p 13489585
04/01/2023 640.40p 662.20p 639.80p 660.40p 4783741
03/01/2023 624.80p 642.60p 624.80p 640.20p 3809255
30/12/2022 628.00p 629.60p 622.40p 622.40p 2069569
29/12/2022 626.20p 632.20p 624.00p 629.80p 2249884
28/12/2022 632.00p 632.80p 627.80p 629.20p 2717919
23/12/2022 623.20p 627.00p 618.20p 625.00p 940171
22/12/2022 623.60p 631.80p 621.40p 625.00p 3041837
21/12/2022 620.40p 626.60p 615.60p 625.80p 3169745
20/12/2022 613.00p 623.80p 612.00p 621.20p 3961972
19/12/2022 613.80p 620.26p 612.20p 617.20p 3732804
16/12/2022 605.60p 618.60p 605.60p 616.80p 19864056
15/12/2022 599.20p 605.20p 597.20p 604.60p 6605043
14/12/2022 608.20p 609.40p 604.80p 606.60p 4114037
13/12/2022 603.80p 614.60p 602.80p 608.00p 7857134
12/12/2022 598.00p 603.00p 596.20p 603.00p 4567048
09/12/2022 593.40p 599.00p 590.40p 599.00p 4368434
08/12/2022 585.20p 593.17p 585.00p 591.40p 6915636
07/12/2022 588.20p 590.80p 581.40p 584.20p 4787052
06/12/2022 588.40p 598.24p 587.80p 591.80p 5330397
05/12/2022 589.80p 599.80p 588.40p 592.20p 3127476
02/12/2022 586.20p 597.00p 582.20p 592.60p 5460262
01/12/2022 612.80p 613.50p 589.80p 594.80p 4583180
30/11/2022 611.40p 618.00p 608.20p 617.40p 14814954
29/11/2022 581.20p 609.00p 580.60p 609.00p 13917578
28/11/2022 581.00p 590.00p 577.40p 579.80p 4124633
25/11/2022 589.00p 592.20p 585.60p 590.00p 6013961
24/11/2022 589.60p 591.20p 584.00p 589.40p 2444854
23/11/2022 585.80p 588.20p 582.00p 587.00p 4775857
22/11/2022 581.80p 590.40p 581.20p 585.60p 2843171
21/11/2022 582.60p 584.40p 577.60p 580.40p 2529163
18/11/2022 583.60p 588.20p 580.20p 581.60p 4331694
17/11/2022 575.00p 586.00p 570.00p 584.80p 4516621
16/11/2022 574.60p 579.20p 573.40p 573.60p 5005762
15/11/2022 576.80p 584.80p 572.40p 576.80p 4906983
14/11/2022 566.20p 580.60p 564.20p 577.20p 4420373
11/11/2022 560.60p 572.80p 557.00p 565.60p 4526643
10/11/2022 561.60p 568.20p 557.60p 562.80p 4641488
09/11/2022 560.20p 565.00p 558.20p 563.40p 2872337
08/11/2022 554.80p 563.20p 553.30p 562.00p 4761799
07/11/2022 551.40p 562.60p 548.60p 558.00p 5514442
04/11/2022 545.20p 564.20p 538.80p 554.60p 5123359
03/11/2022 526.00p 536.00p 522.54p 533.40p 5745512
02/11/2022 530.20p 531.20p 521.80p 526.60p 5285429
01/11/2022 529.40p 533.40p 525.80p 528.20p 9753193
31/10/2022 519.00p 525.80p 516.80p 520.20p 5318428
28/10/2022 523.00p 525.60p 515.60p 519.60p 4800479
27/10/2022 529.80p 540.40p 523.40p 535.80p 4710987
26/10/2022 565.40p 567.40p 521.20p 526.00p 8665398
25/10/2022 554.20p 555.40p 534.70p 554.40p 5144515
24/10/2022 553.00p 563.80p 551.40p 561.60p 6168245
21/10/2022 559.00p 567.00p 552.40p 567.00p 5338792
20/10/2022 557.40p 566.20p 554.80p 559.00p 2777111
19/10/2022 558.40p 564.40p 555.40p 560.20p 3303598
18/10/2022 560.80p 569.80p 558.20p 558.40p 2842332
17/10/2022 548.00p 564.80p 546.00p 555.40p 2913343
14/10/2022 555.40p 557.80p 538.40p 541.60p 5015393
13/10/2022 537.00p 552.80p 530.20p 551.40p 4888028
12/10/2022 549.80p 550.60p 532.80p 538.60p 6466057
11/10/2022 568.40p 568.40p 543.60p 547.60p 7605076
10/10/2022 573.20p 580.00p 569.80p 569.80p 3298070
07/10/2022 575.40p 581.80p 570.20p 577.00p 6331470
06/10/2022 585.80p 591.80p 568.60p 573.60p 9999445
05/10/2022 576.60p 586.80p 569.60p 582.60p 8345264
04/10/2022 569.20p 590.20p 567.60p 588.00p 13471983
03/10/2022 557.80p 568.00p 549.20p 564.40p 8866175
30/09/2022 558.00p 571.40p 557.40p 566.80p 12383727
29/09/2022 565.00p 570.60p 551.40p 556.80p 8032596
28/09/2022 579.80p 582.20p 553.60p 566.20p 14102594
27/09/2022 586.80p 600.20p 583.80p 587.00p 8124348
26/09/2022 575.40p 584.40p 562.20p 581.60p 9290487
23/09/2022 598.00p 598.60p 574.80p 577.60p 10430498
22/09/2022 595.20p 609.40p 591.60p 598.00p 5620479
21/09/2022 604.60p 610.97p 594.20p 598.60p 7756837
20/09/2022 603.60p 616.40p 598.60p 602.80p 9298961
19/09/2022 609.60p 614.00p 601.00p 602.20p 12858685
16/09/2022 609.60p 614.00p 601.00p 602.20p 12858685
15/09/2022 613.00p 618.80p 609.00p 609.20p 7777204
14/09/2022 612.80p 618.05p 605.20p 612.40p 6964700
13/09/2022 625.40p 626.00p 610.30p 612.20p 7489337
12/09/2022 616.60p 629.00p 615.80p 627.20p 5834257
09/09/2022 595.20p 617.80p 595.20p 614.20p 7635060
08/09/2022 581.40p 596.40p 578.20p 592.80p 5433991
07/09/2022 592.00p 593.00p 575.80p 576.80p 6926656
06/09/2022 600.00p 608.82p 597.80p 602.60p 5671628
05/09/2022 594.80p 601.00p 591.80p 600.00p 5304848
02/09/2022 587.80p 605.20p 584.40p 602.60p 7680076
01/09/2022 593.60p 598.20p 582.40p 583.40p 7162270
31/08/2022 597.20p 600.80p 591.00p 598.20p 9770271
30/08/2022 587.80p 610.80p 587.80p 594.00p 6613685
29/08/2022 595.60p 603.40p 589.60p 589.60p 5000898
26/08/2022 595.60p 603.40p 589.60p 589.60p 5000898
25/08/2022 592.80p 595.00p 585.60p 592.00p 4616848
24/08/2022 587.80p 593.00p 580.40p 584.80p 5158582
23/08/2022 597.20p 597.20p 585.80p 592.60p 5715620
22/08/2022 582.80p 594.80p 582.00p 591.20p 6602377
19/08/2022 594.40p 597.20p 582.60p 582.80p 6663116
18/08/2022 591.80p 601.60p 586.60p 595.40p 5765698
17/08/2022 602.40p 607.60p 589.80p 593.00p 5770014
16/08/2022 598.00p 610.00p 597.80p 603.00p 5749643
15/08/2022 604.40p 605.80p 594.80p 597.60p 4638657
12/08/2022 600.60p 610.00p 599.40p 606.20p 4622221
11/08/2022 604.60p 606.20p 597.00p 599.40p 7972437
10/08/2022 612.40p 620.24p 601.60p 603.20p 7745706
09/08/2022 607.60p 623.80p 606.00p 612.20p 5801959
08/08/2022 611.60p 618.00p 603.20p 607.20p 6106544
05/08/2022 601.60p 610.90p 598.40p 608.00p 5135960
04/08/2022 596.40p 608.40p 596.40p 602.60p 6672990
03/08/2022 578.00p 597.60p 577.00p 597.60p 8132227
02/08/2022 561.00p 584.20p 561.00p 583.00p 7910782
01/08/2022 573.80p 582.80p 568.20p 568.20p 4677507
29/07/2022 581.40p 591.80p 562.40p 564.20p 12861613
28/07/2022 587.00p 593.00p 564.90p 566.80p 4637323
27/07/2022 582.40p 589.00p 578.60p 587.00p 10750239
26/07/2022 588.80p 594.40p 575.20p 579.40p 4670714
25/07/2022 574.00p 592.80p 573.00p 591.00p 3220280
22/07/2022 580.60p 585.60p 571.80p 572.80p 3394009
21/07/2022 579.20p 592.20p 575.40p 587.20p 3494084
20/07/2022 583.00p 590.20p 573.80p 584.80p 7475204
19/07/2022 557.20p 586.60p 557.20p 583.80p 4446365
18/07/2022 566.60p 570.60p 559.00p 566.00p 3405026
15/07/2022 551.80p 557.00p 542.00p 554.40p 6430838
14/07/2022 574.40p 576.60p 543.20p 544.00p 6295943
13/07/2022 580.00p 582.60p 571.80p 577.00p 5267803
12/07/2022 586.00p 588.60p 566.00p 579.80p 6103483
11/07/2022 576.00p 589.36p 569.60p 585.20p 4911976
08/07/2022 593.20p 597.40p 571.60p 579.40p 4796137
07/07/2022 591.80p 604.80p 591.80p 597.00p 6515620
06/07/2022 595.60p 600.20p 570.60p 578.20p 12918087
05/07/2022 615.00p 620.60p 590.00p 592.00p 10086598
04/07/2022 615.20p 628.40p 615.20p 623.60p 4063575
01/07/2022 611.80p 623.00p 611.00p 613.00p 5461010
30/06/2022 623.00p 627.20p 609.20p 618.60p 6412213
29/06/2022 616.40p 641.00p 615.80p 638.60p 7173122
28/06/2022 608.00p 626.80p 608.00p 620.60p 14157127
27/06/2022 590.20p 607.00p 589.80p 605.80p 5725789
24/06/2022 577.80p 592.20p 574.60p 589.40p 5780181
23/06/2022 593.00p 593.20p 575.40p 576.40p 6721560
22/06/2022 603.00p 606.80p 591.40p 591.40p 7220522
21/06/2022 604.00p 621.60p 603.40p 615.40p 8723349
20/06/2022 582.80p 609.60p 581.20p 604.00p 4024218
17/06/2022 589.20p 600.00p 580.80p 583.20p 16709944
16/06/2022 607.40p 611.20p 591.00p 593.20p 5860036
15/06/2022 605.00p 619.20p 602.00p 610.80p 5515932
14/06/2022 589.60p 606.40p 588.00p 599.60p 13305982
13/06/2022 583.00p 586.40p 575.40p 579.40p 7532767
10/06/2022 597.40p 601.20p 576.40p 581.80p 6524139
09/06/2022 609.60p 613.00p 595.20p 596.80p 6904601
08/06/2022 623.60p 623.60p 609.00p 612.80p 5359939
07/06/2022 622.60p 626.40p 619.60p 622.60p 5453835
06/06/2022 631.00p 632.80p 625.00p 626.60p 6029751
03/06/2022 636.00p 640.20p 631.80p 632.80p 4297078
02/06/2022 636.00p 640.20p 631.80p 632.80p 4297078
01/06/2022 636.00p 640.20p 631.80p 632.80p 4297078
31/05/2022 624.40p 631.60p 623.60p 629.80p 15640340
30/05/2022 629.80p 634.20p 625.20p 626.60p 3495130
27/05/2022 623.00p 629.20p 620.80p 627.00p 6488893
26/05/2022 616.00p 626.40p 612.00p 623.80p 4737806
25/05/2022 619.20p 623.26p 609.20p 617.60p 6333698
24/05/2022 593.00p 621.20p 592.26p 615.60p 6432475
23/05/2022 595.00p 602.00p 588.20p 602.00p 5422514
20/05/2022 592.00p 592.20p 582.00p 586.60p 9023283
19/05/2022 592.00p 595.60p 582.60p 590.60p 11272540
18/05/2022 592.00p 598.79p 587.80p 596.40p 7111480
17/05/2022 590.60p 599.60p 586.80p 591.80p 6726870
16/05/2022 575.00p 588.40p 572.80p 587.60p 6893110
13/05/2022 571.40p 585.20p 571.20p 581.40p 7344209
12/05/2022 552.40p 566.10p 551.50p 565.00p 13865501
11/05/2022 556.40p 576.00p 553.60p 571.40p 10277421
10/05/2022 559.00p 567.40p 554.40p 554.40p 8144364
09/05/2022 560.00p 560.00p 544.20p 547.00p 5856556
06/05/2022 566.60p 568.60p 559.40p 560.00p 10727158
05/05/2022 579.60p 584.00p 565.00p 565.00p 12535191

*Close Price adjusted for both dividends and splits