Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
09/05/2023 607.20p 610.40p 603.00p 604.60p 4743490
05/05/2023 602.00p 610.60p 599.40p 605.20p 4519361
04/05/2023 612.00p 616.20p 592.60p 598.40p 7711159
03/05/2023 612.80p 619.80p 607.80p 611.40p 4624639
02/05/2023 626.80p 634.00p 610.60p 610.60p 7159593
28/04/2023 631.00p 634.80p 619.80p 628.40p 6348235
27/04/2023 642.80p 642.80p 626.80p 630.20p 6991745
26/04/2023 614.80p 640.80p 612.20p 634.00p 7966285
25/04/2023 625.40p 626.60p 613.60p 620.60p 8394243
24/04/2023 632.60p 639.60p 629.00p 632.40p 5419304
21/04/2023 641.00p 646.00p 636.40p 638.60p 7021484
20/04/2023 655.40p 659.40p 644.40p 644.60p 6480040
19/04/2023 649.40p 654.00p 645.00p 652.20p 4677446
18/04/2023 638.60p 656.80p 637.20p 650.60p 4938476
17/04/2023 651.40p 656.71p 635.80p 642.00p 6507306
14/04/2023 621.00p 648.20p 617.32p 646.00p 10226034
13/04/2023 617.60p 620.00p 613.40p 618.60p 6454611
12/04/2023 620.20p 621.00p 611.60p 617.00p 7212978
11/04/2023 621.00p 624.40p 614.80p 618.40p 3253244
06/04/2023 612.60p 620.40p 610.60p 618.00p 2722159
05/04/2023 615.40p 619.00p 608.40p 615.00p 5273003
04/04/2023 635.20p 636.40p 613.20p 613.20p 4417118
03/04/2023 616.20p 630.60p 607.00p 623.00p 5417650
31/03/2023 609.20p 620.20p 607.20p 614.20p 14901225
30/03/2023 607.00p 618.00p 599.00p 614.80p 11967238
29/03/2023 598.20p 606.31p 598.20p 603.40p 5392009
28/03/2023 606.00p 608.20p 592.69p 594.20p 5351098
27/03/2023 603.60p 606.40p 587.00p 592.40p 7104302
24/03/2023 630.40p 631.60p 589.80p 591.80p 9665643
23/03/2023 648.20p 649.23p 630.80p 632.40p 8134847
22/03/2023 644.00p 661.80p 638.60p 652.00p 7783381
21/03/2023 623.80p 652.00p 618.00p 643.60p 9043982
20/03/2023 610.20p 619.00p 578.80p 615.00p 13624512
17/03/2023 652.80p 659.00p 625.40p 634.00p 12983254
16/03/2023 657.40p 661.40p 636.80p 650.40p 15187276
15/03/2023 699.40p 703.60p 633.20p 643.20p 10184950
14/03/2023 683.00p 696.80p 669.20p 696.80p 11094123
13/03/2023 744.80p 744.80p 677.20p 688.80p 14785774
10/03/2023 749.00p 749.80p 733.20p 739.80p 10071275
09/03/2023 787.40p 788.50p 774.20p 775.00p 7221703
08/03/2023 783.00p 793.60p 779.60p 787.40p 5451729
07/03/2023 789.40p 791.60p 783.20p 787.00p 5856138
06/03/2023 790.40p 792.00p 784.40p 790.80p 6653155
03/03/2023 787.60p 792.20p 783.60p 789.00p 6777887
02/03/2023 783.40p 790.00p 776.20p 787.80p 5114864
01/03/2023 787.20p 794.60p 780.80p 789.80p 5970697
28/02/2023 783.20p 799.40p 777.00p 784.20p 14057661
27/02/2023 775.00p 795.60p 769.80p 787.60p 4302100
24/02/2023 760.40p 779.00p 760.40p 771.20p 9519727
23/02/2023 754.60p 764.80p 740.20p 763.00p 6940982
22/02/2023 762.60p 768.00p 754.20p 763.80p 4612157
21/02/2023 768.20p 780.80p 751.00p 771.80p 7796723
20/02/2023 760.00p 771.40p 760.00p 768.60p 25719578
17/02/2023 757.00p 775.00p 754.20p 765.20p 19379880
16/02/2023 736.00p 761.00p 733.40p 759.20p 6659446
15/02/2023 715.20p 730.80p 711.90p 729.20p 3380104
14/02/2023 727.00p 730.40p 719.20p 721.60p 6044751
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

*Close Price adjusted for both dividends and splits