Standard Chartered PLC (LON:STAN)
London
· Delayed Price · Currency is GBP · Price in GBX 1,640.00
-40.50 (-2.41%)
At close: Mar 6, 2026
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,707.50 | 1,707.50 | 1,633.00 | 1,640.00 | 1,640.00 | -2.41% | 6,292,490 |
| Mar 5, 2026 | 1,727.50 | 1,759.50 | 1,680.50 | 1,680.50 | 1,680.50 | -1.98% | 7,715,333 |
| Mar 4, 2026 | 1,677.00 | 1,720.00 | 1,661.00 | 1,714.50 | 1,714.50 | 1.99% | 11,490,690 |
| Mar 3, 2026 | 1,703.00 | 1,708.50 | 1,658.00 | 1,681.00 | 1,681.00 | -3.11% | 5,697,599 |
| Mar 2, 2026 | 1,760.00 | 1,783.00 | 1,704.50 | 1,735.00 | 1,735.00 | -5.29% | 7,872,628 |
| Feb 27, 2026 | 1,880.50 | 1,883.50 | 1,816.50 | 1,832.00 | 1,832.00 | -0.33% | 11,376,280 |
| Feb 26, 2026 | 1,824.50 | 1,849.50 | 1,811.00 | 1,838.00 | 1,838.00 | 1.41% | 5,216,954 |
| Feb 25, 2026 | 1,808.00 | 1,835.00 | 1,787.00 | 1,812.50 | 1,812.50 | 1.31% | 6,008,698 |
| Feb 24, 2026 | 1,814.00 | 1,833.50 | 1,760.00 | 1,789.00 | 1,789.00 | -1.46% | 6,042,892 |
| Feb 23, 2026 | 1,811.50 | 1,854.00 | 1,802.50 | 1,815.50 | 1,815.50 | 0.75% | 3,225,018 |
| Feb 20, 2026 | 1,799.00 | 1,807.50 | 1,784.50 | 1,802.00 | 1,802.00 | 1.01% | 4,198,387 |
| Feb 19, 2026 | 1,823.50 | 1,830.00 | 1,775.00 | 1,784.00 | 1,784.00 | -1.41% | 2,618,197 |
| Feb 18, 2026 | 1,770.00 | 1,815.04 | 1,769.50 | 1,809.50 | 1,809.50 | 2.43% | 3,788,467 |
| Feb 17, 2026 | 1,731.50 | 1,767.00 | 1,731.50 | 1,766.50 | 1,766.50 | 1.46% | 3,725,630 |
| Feb 16, 2026 | 1,747.00 | 1,762.00 | 1,736.00 | 1,741.00 | 1,741.00 | 1.31% | 2,330,448 |
| Feb 13, 2026 | 1,739.00 | 1,756.00 | 1,686.50 | 1,718.50 | 1,718.50 | -0.66% | 6,273,630 |
| Feb 12, 2026 | 1,833.50 | 1,833.50 | 1,730.00 | 1,730.00 | 1,730.00 | -4.66% | 5,062,160 |
| Feb 11, 2026 | 1,825.00 | 1,829.00 | 1,780.50 | 1,814.50 | 1,814.50 | 1.37% | 5,450,271 |
| Feb 10, 2026 | 1,860.00 | 1,861.50 | 1,786.50 | 1,790.00 | 1,790.00 | -5.74% | 6,480,300 |
| Feb 9, 2026 | 1,905.00 | 1,909.00 | 1,847.50 | 1,899.00 | 1,899.00 | 0.93% | 4,590,134 |
| Feb 6, 2026 | 1,867.00 | 1,886.50 | 1,843.00 | 1,881.50 | 1,881.50 | 1.87% | 3,558,646 |
| Feb 5, 2026 | 1,880.00 | 1,918.00 | 1,838.94 | 1,847.00 | 1,847.00 | -0.54% | 4,311,063 |
| Feb 4, 2026 | 1,900.00 | 1,910.00 | 1,857.00 | 1,857.00 | 1,857.00 | -1.17% | 5,915,866 |
| Feb 3, 2026 | 1,920.00 | 1,924.00 | 1,866.50 | 1,879.00 | 1,879.00 | -1.42% | 4,790,359 |
| Feb 2, 2026 | 1,831.50 | 1,906.00 | 1,829.00 | 1,906.00 | 1,906.00 | 2.36% | 2,411,331 |
| Jan 30, 2026 | 1,854.50 | 1,875.00 | 1,846.50 | 1,862.00 | 1,862.00 | 1.28% | 3,988,609 |
| Jan 29, 2026 | 1,862.50 | 1,869.00 | 1,825.00 | 1,838.50 | 1,838.50 | -0.16% | 2,698,499 |
| Jan 28, 2026 | 1,863.00 | 1,864.68 | 1,833.00 | 1,841.50 | 1,841.50 | -0.67% | 2,725,648 |
| Jan 27, 2026 | 1,849.50 | 1,862.00 | 1,840.00 | 1,854.00 | 1,854.00 | 1.12% | 4,390,740 |
| Jan 26, 2026 | 1,829.00 | 1,841.50 | 1,824.00 | 1,833.50 | 1,833.50 | 0.25% | 2,873,180 |
| Jan 23, 2026 | 1,853.00 | 1,865.00 | 1,829.00 | 1,829.00 | 1,829.00 | -1.38% | 2,079,379 |
| Jan 22, 2026 | 1,854.00 | 1,874.00 | 1,853.50 | 1,854.50 | 1,854.50 | 1.15% | 3,739,338 |
| Jan 21, 2026 | 1,830.50 | 1,841.80 | 1,808.00 | 1,833.50 | 1,833.50 | -0.24% | 2,133,095 |
| Jan 20, 2026 | 1,852.50 | 1,854.00 | 1,827.80 | 1,838.00 | 1,838.00 | -1.87% | 4,629,392 |
| Jan 19, 2026 | 1,859.50 | 1,878.65 | 1,850.00 | 1,873.00 | 1,873.00 | -0.29% | 1,913,935 |
| Jan 16, 2026 | 1,849.00 | 1,878.50 | 1,848.00 | 1,878.50 | 1,878.50 | 1.51% | 5,505,458 |
| Jan 15, 2026 | 1,850.00 | 1,865.15 | 1,846.50 | 1,850.50 | 1,850.50 | 0.76% | 2,876,516 |
| Jan 14, 2026 | 1,826.00 | 1,850.00 | 1,823.00 | 1,836.50 | 1,836.50 | 0.25% | 6,474,280 |
| Jan 13, 2026 | 1,825.00 | 1,835.00 | 1,816.50 | 1,832.00 | 1,832.00 | 0.44% | 3,487,846 |
| Jan 12, 2026 | 1,775.50 | 1,826.00 | 1,762.00 | 1,824.00 | 1,824.00 | 1.64% | 2,542,567 |
| Jan 9, 2026 | 1,817.50 | 1,818.00 | 1,787.00 | 1,794.50 | 1,794.50 | -0.66% | 2,915,423 |
| Jan 8, 2026 | 1,791.00 | 1,814.00 | 1,781.50 | 1,806.50 | 1,806.50 | 0.92% | 12,483,830 |
| Jan 7, 2026 | 1,830.50 | 1,834.50 | 1,790.00 | 1,790.00 | 1,790.00 | -2.53% | 5,053,237 |
| Jan 6, 2026 | 1,867.00 | 1,873.00 | 1,836.50 | 1,836.50 | 1,836.50 | -1.02% | 3,213,230 |
| Jan 5, 2026 | 1,859.50 | 1,875.50 | 1,847.00 | 1,855.50 | 1,855.50 | 0.62% | 3,206,863 |
| Jan 2, 2026 | 1,825.00 | 1,855.50 | 1,824.50 | 1,844.00 | 1,844.00 | 1.21% | 2,361,834 |
| Dec 31, 2025 | 1,829.50 | 1,832.50 | 1,821.50 | 1,822.00 | 1,822.00 | -0.22% | 946,493 |
| Dec 30, 2025 | 1,798.50 | 1,835.00 | 1,797.50 | 1,826.00 | 1,826.00 | 1.16% | 2,773,329 |
| Dec 29, 2025 | 1,795.50 | 1,814.00 | 1,795.50 | 1,805.00 | 1,805.00 | -0.03% | 3,016,527 |
| Dec 24, 2025 | 1,800.50 | 1,812.50 | 1,798.50 | 1,805.50 | 1,805.50 | -0.06% | 798,119 |
| Dec 23, 2025 | 1,794.00 | 1,812.00 | 1,790.00 | 1,806.50 | 1,806.50 | 0.67% | 2,504,160 |
| Dec 22, 2025 | 1,800.00 | 1,803.50 | 1,780.00 | 1,794.50 | 1,794.50 | 0.34% | 3,805,930 |
| Dec 19, 2025 | 1,805.00 | 1,808.50 | 1,779.00 | 1,788.50 | 1,788.50 | 0.85% | 20,400,830 |
| Dec 18, 2025 | 1,765.00 | 1,779.50 | 1,750.50 | 1,773.50 | 1,773.50 | 0.60% | 4,583,599 |
| Dec 17, 2025 | 1,771.50 | 1,804.50 | 1,763.00 | 1,763.00 | 1,763.00 | 0.51% | 8,434,489 |
| Dec 16, 2025 | 1,751.50 | 1,764.50 | 1,742.50 | 1,754.00 | 1,754.00 | -0.37% | 5,036,560 |
| Dec 15, 2025 | 1,741.00 | 1,774.50 | 1,740.50 | 1,760.50 | 1,760.50 | 1.94% | 3,423,958 |
| Dec 12, 2025 | 1,746.50 | 1,767.00 | 1,726.00 | 1,727.00 | 1,727.00 | 0.58% | 3,560,913 |
| Dec 11, 2025 | 1,700.00 | 1,730.00 | 1,700.00 | 1,717.00 | 1,717.00 | 0.79% | 8,557,866 |
| Dec 10, 2025 | 1,696.00 | 1,705.50 | 1,679.00 | 1,703.50 | 1,703.50 | 2.07% | 4,684,285 |
| Dec 9, 2025 | 1,641.00 | 1,669.00 | 1,639.50 | 1,669.00 | 1,669.00 | 0.79% | 3,976,729 |
| Dec 8, 2025 | 1,621.50 | 1,656.00 | 1,621.00 | 1,656.00 | 1,656.00 | 1.32% | 5,423,898 |
| 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 |