Standard Chartered PLC (LON:STAN)
London
· Delayed Price · Currency is GBP · Price in GBX 1,634.50
-27.50 (-1.65%)
At close: Dec 5, 2025
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,664.50 | 1,675.00 | 1,634.50 | 1,634.50 | 1,634.50 | -1.65% | 2,633,119 |
| Dec 4, 2025 | 1,670.00 | 1,670.00 | 1,648.00 | 1,662.00 | 1,662.00 | 0.09% | 2,562,438 |
| Dec 3, 2025 | 1,688.50 | 1,700.00 | 1,660.50 | 1,660.50 | 1,660.50 | -2.35% | 3,734,339 |
| Dec 2, 2025 | 1,682.00 | 1,709.50 | 1,679.00 | 1,700.50 | 1,700.50 | 1.16% | 5,239,735 |
| Dec 1, 2025 | 1,675.50 | 1,688.50 | 1,667.50 | 1,681.00 | 1,681.00 | 0.45% | 6,937,052 |
| Nov 28, 2025 | 1,650.00 | 1,683.00 | 1,650.00 | 1,673.50 | 1,673.50 | 0.45% | 6,568,545 |
| Nov 27, 2025 | 1,632.00 | 1,666.00 | 1,632.00 | 1,666.00 | 1,666.00 | 1.28% | 2,597,256 |
| Nov 26, 2025 | 1,594.00 | 1,654.75 | 1,593.50 | 1,645.00 | 1,645.00 | 2.75% | 9,008,239 |
| Nov 25, 2025 | 1,603.00 | 1,621.00 | 1,581.00 | 1,601.00 | 1,601.00 | -0.34% | 4,527,218 |
| Nov 24, 2025 | 1,586.50 | 1,616.50 | 1,580.00 | 1,606.50 | 1,606.50 | 2.98% | 11,586,650 |
| Nov 21, 2025 | 1,540.50 | 1,569.00 | 1,525.50 | 1,560.00 | 1,560.00 | -0.95% | 3,467,673 |
| Nov 20, 2025 | 1,582.50 | 1,591.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.96% | 2,657,486 |
| Nov 19, 2025 | 1,557.00 | 1,571.00 | 1,537.00 | 1,560.00 | 1,560.00 | -0.16% | 4,244,565 |
| Nov 18, 2025 | 1,566.00 | 1,572.50 | 1,535.10 | 1,562.50 | 1,562.50 | -2.22% | 4,151,728 |
| Nov 17, 2025 | 1,607.00 | 1,615.50 | 1,589.00 | 1,598.00 | 1,598.00 | -0.93% | 4,610,511 |
| Nov 14, 2025 | 1,624.00 | 1,627.00 | 1,586.50 | 1,613.00 | 1,613.00 | -2.03% | 2,758,089 |
| Nov 13, 2025 | 1,648.50 | 1,663.50 | 1,646.50 | 1,646.50 | 1,646.50 | 0.27% | 2,765,156 |
| Nov 12, 2025 | 1,645.00 | 1,649.50 | 1,633.00 | 1,642.00 | 1,642.00 | 0.67% | 3,296,618 |
| Nov 11, 2025 | 1,649.00 | 1,653.50 | 1,627.50 | 1,631.00 | 1,631.00 | -0.18% | 2,548,612 |
| Nov 10, 2025 | 1,624.00 | 1,635.50 | 1,615.00 | 1,634.00 | 1,634.00 | 2.13% | 2,765,712 |
| Nov 7, 2025 | 1,609.00 | 1,611.00 | 1,593.00 | 1,600.00 | 1,600.00 | -0.56% | 6,898,377 |
| Nov 6, 2025 | 1,601.50 | 1,612.50 | 1,597.00 | 1,609.00 | 1,609.00 | 1.58% | 8,186,643 |
| Nov 5, 2025 | 1,595.00 | 1,599.50 | 1,582.00 | 1,584.00 | 1,584.00 | -0.63% | 4,300,717 |
| Nov 4, 2025 | 1,600.00 | 1,601.50 | 1,552.00 | 1,594.00 | 1,594.00 | 0.82% | 3,529,682 |
| Nov 3, 2025 | 1,582.00 | 1,596.00 | 1,569.00 | 1,581.00 | 1,581.00 | 1.38% | 3,353,846 |
| Oct 31, 2025 | 1,552.00 | 1,565.00 | 1,538.00 | 1,559.50 | 1,559.50 | -0.73% | 3,423,454 |
| Oct 30, 2025 | 1,545.00 | 1,581.00 | 1,529.50 | 1,571.00 | 1,571.00 | 3.63% | 5,675,882 |
| Oct 29, 2025 | 1,500.00 | 1,522.50 | 1,499.50 | 1,516.00 | 1,516.00 | 1.07% | 3,873,499 |
| Oct 28, 2025 | 1,484.00 | 1,500.00 | 1,479.00 | 1,500.00 | 1,500.00 | 2.01% | 2,933,336 |
| Oct 27, 2025 | 1,426.00 | 1,474.81 | 1,426.00 | 1,470.50 | 1,470.50 | 3.19% | 4,750,095 |
| Oct 24, 2025 | 1,404.50 | 1,425.00 | 1,400.50 | 1,425.00 | 1,425.00 | 1.64% | 14,393,270 |
| Oct 23, 2025 | 1,387.00 | 1,410.00 | 1,386.50 | 1,402.00 | 1,402.00 | 0.39% | 13,879,590 |
| Oct 22, 2025 | 1,383.50 | 1,411.00 | 1,383.50 | 1,396.50 | 1,396.50 | 0.61% | 10,310,840 |
| Oct 21, 2025 | 1,402.50 | 1,407.50 | 1,385.00 | 1,388.00 | 1,388.00 | -0.14% | 3,523,008 |
| Oct 20, 2025 | 1,405.00 | 1,413.00 | 1,356.00 | 1,390.00 | 1,390.00 | 0.91% | 7,647,275 |
| Oct 17, 2025 | 1,380.50 | 1,402.00 | 1,351.50 | 1,377.50 | 1,377.50 | -3.54% | 5,404,673 |
| Oct 16, 2025 | 1,430.50 | 1,443.50 | 1,423.00 | 1,428.00 | 1,428.00 | -0.59% | 3,568,919 |
| Oct 15, 2025 | 1,458.00 | 1,463.01 | 1,436.50 | 1,436.50 | 1,436.50 | -0.35% | 3,491,576 |
| Oct 14, 2025 | 1,431.00 | 1,441.50 | 1,418.50 | 1,441.50 | 1,441.50 | -0.59% | 2,523,174 |
| Oct 13, 2025 | 1,444.00 | 1,464.50 | 1,433.00 | 1,450.00 | 1,450.00 | -0.41% | 3,127,699 |
| Oct 10, 2025 | 1,442.50 | 1,476.50 | 1,442.50 | 1,456.00 | 1,456.00 | 0.07% | 11,201,770 |
| Oct 9, 2025 | 1,509.50 | 1,514.50 | 1,455.00 | 1,455.00 | 1,455.00 | -1.66% | 4,054,739 |
| Oct 8, 2025 | 1,449.50 | 1,487.50 | 1,449.50 | 1,479.50 | 1,479.50 | 2.49% | 5,894,714 |
| Oct 7, 2025 | 1,446.00 | 1,453.50 | 1,441.00 | 1,443.50 | 1,443.50 | -0.35% | 4,370,765 |
| Oct 6, 2025 | 1,470.00 | 1,470.67 | 1,438.35 | 1,448.50 | 1,448.50 | -1.26% | 2,124,783 |
| Oct 3, 2025 | 1,455.50 | 1,479.50 | 1,455.50 | 1,467.00 | 1,467.00 | 1.70% | 2,670,116 |
| Oct 2, 2025 | 1,475.00 | 1,479.50 | 1,439.70 | 1,442.50 | 1,442.50 | -1.67% | 3,433,711 |
| Oct 1, 2025 | 1,433.00 | 1,472.00 | 1,433.00 | 1,467.00 | 1,467.00 | 2.19% | 3,743,888 |
| Sep 30, 2025 | 1,433.00 | 1,446.00 | 1,422.50 | 1,435.50 | 1,435.50 | -0.42% | 5,664,482 |
| Sep 29, 2025 | 1,443.00 | 1,461.50 | 1,436.50 | 1,441.50 | 1,441.50 | -0.52% | 3,724,608 |
| Sep 26, 2025 | 1,417.00 | 1,450.50 | 1,411.50 | 1,449.00 | 1,449.00 | 1.65% | 3,550,030 |
| Sep 25, 2025 | 1,435.00 | 1,440.50 | 1,418.50 | 1,425.50 | 1,425.50 | -1.86% | 2,652,733 |
| Sep 24, 2025 | 1,454.00 | 1,465.25 | 1,426.50 | 1,452.50 | 1,452.50 | -0.14% | 5,096,102 |
| Sep 23, 2025 | 1,447.00 | 1,454.50 | 1,432.00 | 1,454.50 | 1,454.50 | 0.80% | 12,291,380 |
| Sep 22, 2025 | 1,436.50 | 1,444.00 | 1,427.00 | 1,443.00 | 1,443.00 | 0.77% | 2,237,245 |
| Sep 19, 2025 | 1,426.50 | 1,437.50 | 1,416.00 | 1,432.00 | 1,432.00 | 0.28% | 9,754,419 |
| Sep 18, 2025 | 1,410.00 | 1,434.00 | 1,406.00 | 1,428.00 | 1,428.00 | 0.88% | 3,171,169 |
| Sep 17, 2025 | 1,407.00 | 1,426.00 | 1,396.50 | 1,415.50 | 1,415.50 | 0.21% | 3,513,273 |
| Sep 16, 2025 | 1,440.00 | 1,449.00 | 1,410.00 | 1,412.50 | 1,412.50 | -2.32% | 4,953,546 |
| Sep 15, 2025 | 1,422.00 | 1,450.00 | 1,422.00 | 1,446.00 | 1,446.00 | 0.80% | 3,054,436 |
| Sep 12, 2025 | 1,428.50 | 1,434.50 | 1,416.50 | 1,434.50 | 1,434.50 | 0.77% | 2,812,252 |
| Sep 11, 2025 | 1,420.00 | 1,436.19 | 1,409.50 | 1,423.50 | 1,423.50 | 0.25% | 3,291,518 |
| Sep 10, 2025 | 1,401.50 | 1,425.50 | 1,398.00 | 1,420.00 | 1,420.00 | 1.32% | 3,547,037 |
| Sep 9, 2025 | 1,392.00 | 1,407.50 | 1,382.00 | 1,401.50 | 1,401.50 | 0.75% | 2,622,083 |
| Sep 8, 2025 | 1,364.00 | 1,391.50 | 1,364.00 | 1,391.00 | 1,391.00 | 1.83% | 3,758,434 |
| Sep 5, 2025 | 1,377.50 | 1,387.00 | 1,357.50 | 1,366.00 | 1,366.00 | 0.15% | 2,958,932 |
| Sep 4, 2025 | 1,364.50 | 1,371.00 | 1,354.50 | 1,364.00 | 1,364.00 | 0.29% | 3,026,680 |
| Sep 3, 2025 | 1,361.00 | 1,367.50 | 1,356.00 | 1,360.00 | 1,360.00 | -0.69% | 3,197,638 |
| Sep 2, 2025 | 1,380.50 | 1,384.50 | 1,366.00 | 1,369.50 | 1,369.50 | -0.54% | 2,364,050 |
| Sep 1, 2025 | 1,370.00 | 1,381.50 | 1,363.50 | 1,377.00 | 1,377.00 | -0.65% | 3,160,937 |
| Aug 29, 2025 | 1,375.50 | 1,388.50 | 1,353.50 | 1,386.00 | 1,386.00 | 0.80% | 5,311,828 |
| Aug 28, 2025 | 1,376.00 | 1,386.50 | 1,369.00 | 1,375.00 | 1,375.00 | -0.47% | 3,615,970 |
| Aug 27, 2025 | 1,392.50 | 1,401.00 | 1,371.00 | 1,381.50 | 1,381.50 | -0.83% | 6,113,469 |
| Aug 26, 2025 | 1,392.00 | 1,403.00 | 1,371.00 | 1,393.00 | 1,393.00 | -1.69% | 9,093,003 |
| Aug 22, 2025 | 1,400.50 | 1,420.68 | 1,397.50 | 1,417.00 | 1,417.00 | 4.19% | 3,968,441 |
| Aug 21, 2025 | 1,362.50 | 1,365.50 | 1,354.00 | 1,360.00 | 1,360.00 | 0.11% | 2,630,662 |
| Aug 20, 2025 | 1,347.00 | 1,358.50 | 1,335.80 | 1,358.50 | 1,358.50 | 1.12% | 5,211,661 |
| Aug 19, 2025 | 1,339.00 | 1,354.50 | 1,338.50 | 1,343.50 | 1,343.50 | 0.26% | 4,515,538 |
| Aug 18, 2025 | 1,325.00 | 1,342.00 | 1,300.50 | 1,340.00 | 1,340.00 | 2.64% | 9,957,787 |
| Aug 15, 2025 | 1,394.00 | 1,400.50 | 1,285.00 | 1,305.50 | 1,305.50 | -7.21% | 11,242,270 |
| Aug 14, 2025 | 1,402.00 | 1,413.00 | 1,401.00 | 1,407.00 | 1,407.00 | 0.07% | 6,740,253 |
| Aug 13, 2025 | 1,429.00 | 1,433.00 | 1,399.00 | 1,406.00 | 1,406.00 | -1.33% | 4,196,950 |
| Aug 12, 2025 | 1,408.00 | 1,428.50 | 1,408.00 | 1,425.00 | 1,425.00 | 2.15% | 4,728,077 |
| Aug 11, 2025 | 1,391.00 | 1,395.50 | 1,384.50 | 1,395.00 | 1,395.00 | 0.54% | 3,811,919 |
| Aug 8, 2025 | 1,373.50 | 1,387.50 | 1,366.50 | 1,387.50 | 1,387.50 | 1.02% | 3,908,571 |
| Aug 7, 2025 | 1,389.00 | 1,393.50 | 1,368.00 | 1,373.50 | 1,373.50 | 0.15% | 10,151,240 |
| Aug 6, 2025 | 1,379.50 | 1,383.00 | 1,362.50 | 1,371.50 | 1,362.42 | -0.51% | 4,158,404 |
| Aug 5, 2025 | 1,377.00 | 1,387.50 | 1,361.50 | 1,378.50 | 1,369.37 | 0.73% | 5,184,905 |
| Aug 4, 2025 | 1,355.50 | 1,369.00 | 1,351.50 | 1,368.50 | 1,359.44 | 1.00% | 4,175,132 |
| Aug 1, 2025 | 1,360.00 | 1,371.50 | 1,328.50 | 1,355.00 | 1,346.03 | -0.40% | 5,136,531 |
| Jul 31, 2025 | 1,382.00 | 1,393.00 | 1,345.50 | 1,360.50 | 1,351.49 | -0.69% | 7,646,351 |
| Jul 30, 2025 | 1,353.00 | 1,378.28 | 1,348.50 | 1,370.00 | 1,360.93 | 0.33% | 4,601,305 |
| Jul 29, 2025 | 1,346.50 | 1,366.00 | 1,342.00 | 1,365.50 | 1,356.46 | 2.32% | 5,845,472 |
| Jul 28, 2025 | 1,342.50 | 1,355.31 | 1,331.00 | 1,334.50 | 1,325.67 | -0.85% | 6,952,144 |
| Jul 25, 2025 | 1,338.00 | 1,354.00 | 1,335.50 | 1,346.00 | 1,337.09 | 0.04% | 11,328,120 |
| Jul 24, 2025 | 1,343.00 | 1,361.00 | 1,339.00 | 1,345.50 | 1,336.59 | 1.39% | 5,755,786 |
| Jul 23, 2025 | 1,326.00 | 1,333.00 | 1,317.31 | 1,327.00 | 1,318.22 | -0.26% | 7,357,500 |
| Jul 22, 2025 | 1,341.00 | 1,346.50 | 1,322.00 | 1,330.50 | 1,321.69 | -0.97% | 5,631,137 |
| Jul 21, 2025 | 1,339.50 | 1,344.50 | 1,322.50 | 1,343.50 | 1,334.61 | 0.30% | 7,352,377 |
| Jul 18, 2025 | 1,339.00 | 1,346.00 | 1,330.00 | 1,339.50 | 1,330.63 | 0.49% | 4,337,433 |