Skip to main content
Standard Chartered PLC (LON:STAN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,782.40
+18.60 (1.05%)
Apr 28, 2026, 4:47 PM GMT

Standard Chartered Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,765.601,782.401,749.001,782.401,782.401.05%4,938,858
Apr 27, 20261,742.801,772.601,737.201,763.801,763.801.23%5,649,801
Apr 24, 20261,730.801,753.201,719.601,742.401,742.40-0.82%3,361,844
Apr 23, 20261,773.001,776.001,739.801,756.801,756.80-1.30%4,878,923
Apr 22, 20261,816.601,820.001,779.601,780.001,780.00-1.44%7,138,342
Apr 21, 20261,814.001,830.401,804.001,806.001,806.000.22%5,130,629
Apr 20, 20261,808.001,821.001,792.601,802.001,802.00-1.53%5,324,854
Apr 17, 20261,775.601,852.001,766.401,830.001,830.002.87%6,007,088
Apr 16, 20261,775.601,805.201,774.001,779.001,779.00-0.40%6,455,675
Apr 15, 20261,752.001,795.001,748.401,786.201,786.201.33%7,540,340
Apr 14, 20261,738.001,766.201,728.201,762.801,762.802.55%4,122,186
Apr 13, 20261,705.401,722.201,685.801,719.001,719.00-0.64%4,405,536
Apr 10, 20261,724.801,752.201,714.601,730.001,730.001.23%5,724,998
Apr 9, 20261,718.201,722.001,683.001,709.001,709.00-0.93%5,781,032
Apr 8, 20261,675.601,750.201,668.801,725.001,725.009.64%10,571,819
Apr 7, 20261,594.201,604.001,559.001,573.401,573.40-1.08%4,986,273
Apr 2, 20261,571.001,606.001,559.001,590.501,590.50-1.33%7,946,026
Apr 1, 20261,605.001,624.001,598.501,612.001,612.003.67%12,850,670
Mar 31, 20261,539.001,575.501,536.001,555.001,555.000.91%5,873,160
Mar 30, 20261,516.501,550.001,514.501,541.001,541.000.39%6,149,082
Mar 27, 20261,567.001,567.001,528.501,535.001,535.00-1.25%8,193,650
Mar 26, 20261,599.501,607.001,546.001,554.501,554.50-3.95%8,133,770
Mar 25, 20261,603.001,633.501,597.501,618.501,618.502.70%7,566,493
Mar 24, 20261,566.001,578.001,542.501,576.001,576.000.64%4,886,567
Mar 23, 20261,490.001,595.501,471.501,566.001,566.003.13%40,453,850
Mar 20, 20261,551.001,551.001,504.501,518.501,518.500.07%16,438,542
Mar 19, 20261,562.501,565.001,498.001,517.501,517.50-6.93%7,993,908
Mar 18, 20261,621.001,657.071,614.951,630.501,593.751.68%4,949,150
Mar 17, 20261,566.501,611.501,556.001,603.501,567.363.45%9,121,354
Mar 16, 20261,560.001,573.501,531.791,550.001,515.070.23%12,201,560
Mar 13, 20261,580.501,586.501,546.501,546.501,511.65-3.22%8,089,019
Mar 12, 20261,645.501,653.501,577.501,598.001,561.99-3.76%15,814,920
Mar 11, 20261,660.001,680.001,651.501,660.501,623.08-1.45%8,628,338
Mar 10, 20261,694.501,701.591,671.501,685.001,647.033.47%9,393,047
Mar 9, 20261,644.001,647.171,586.001,628.501,591.80-0.70%13,965,420
Mar 6, 20261,707.501,707.951,633.001,640.001,603.04-2.41%6,292,507
Mar 5, 20261,727.501,760.501,680.501,680.501,642.63-1.98%7,737,607
Mar 4, 20261,677.001,720.001,661.001,714.501,675.861.99%11,490,690
Mar 3, 20261,703.001,708.501,658.001,681.001,643.12-3.11%5,698,528
Mar 2, 20261,760.001,783.001,704.501,735.001,695.90-5.29%7,914,321
Feb 27, 20261,880.501,883.501,816.501,832.001,790.71-0.33%11,376,290
Feb 26, 20261,824.501,849.501,811.001,838.001,796.581.41%9,046,500
Feb 25, 20261,808.001,835.001,787.001,812.501,771.651.31%6,644,136
Feb 24, 20261,814.001,833.501,759.841,789.001,748.68-1.46%6,046,285
Feb 23, 20261,811.501,854.001,802.501,815.501,774.580.75%3,285,196
Feb 20, 20261,799.001,807.501,784.501,802.001,761.391.01%5,310,318
Feb 19, 20261,823.501,830.001,775.001,784.001,743.79-1.41%2,618,197
Feb 18, 20261,770.001,815.041,769.501,809.501,768.722.43%3,788,467
Feb 17, 20261,731.501,767.001,728.501,766.501,726.691.46%4,387,977
Feb 16, 20261,747.001,762.001,736.001,741.001,701.761.31%2,330,448
Feb 13, 20261,739.001,757.001,686.501,718.501,679.77-0.66%6,275,885
Feb 12, 20261,833.501,833.501,730.001,730.001,691.01-4.66%7,225,847
Feb 11, 20261,825.001,829.001,780.501,814.501,773.611.37%5,463,231
Feb 10, 20261,860.001,861.501,786.001,790.001,749.66-5.74%6,480,439
Feb 9, 20261,905.001,909.501,847.001,899.001,856.200.93%4,617,613
Feb 6, 20261,867.001,886.501,843.001,881.501,839.101.87%3,558,646
Feb 5, 20261,880.001,918.001,838.941,847.001,805.37-0.54%4,311,063
Feb 4, 20261,900.001,910.001,857.001,857.001,815.15-1.17%5,915,866
Feb 3, 20261,920.001,924.001,866.501,879.001,836.65-1.42%4,790,359
Feb 2, 20261,831.501,906.001,829.001,906.001,863.042.36%2,411,331
Jan 30, 20261,854.501,875.001,846.501,862.001,820.041.28%3,988,609
Jan 29, 20261,862.501,869.001,825.001,838.501,797.07-0.16%2,698,499
Jan 28, 20261,863.001,864.681,833.001,841.501,800.00-0.67%2,725,648
Jan 27, 20261,849.501,862.001,840.001,854.001,812.221.12%4,390,740
Jan 26, 20261,829.001,841.501,824.001,833.501,792.180.25%2,873,180
Jan 23, 20261,853.001,865.001,829.001,829.001,787.78-1.38%2,079,379
Jan 22, 20261,854.001,874.001,853.501,854.501,812.711.15%3,739,338
Jan 21, 20261,830.501,841.801,808.001,833.501,792.18-0.24%2,133,095
Jan 20, 20261,852.501,854.001,827.801,838.001,796.58-1.87%4,629,392
Jan 19, 20261,859.501,878.651,850.001,873.001,830.79-0.29%1,913,935
Jan 16, 20261,849.001,878.501,848.001,878.501,836.161.51%5,505,458
Jan 15, 20261,850.001,865.151,846.501,850.501,808.800.76%2,876,516
Jan 14, 20261,826.001,850.001,823.001,836.501,795.110.25%6,474,280
Jan 13, 20261,825.001,835.001,816.501,832.001,790.710.44%3,487,846
Jan 12, 20261,775.501,826.001,762.001,824.001,782.891.64%2,542,567
Jan 9, 20261,817.501,818.001,787.001,794.501,754.06-0.66%2,915,423
Jan 8, 20261,791.001,814.001,781.501,806.501,765.790.92%12,483,830
Jan 7, 20261,830.501,834.501,790.001,790.001,749.66-2.53%5,053,237
Jan 6, 20261,867.001,873.001,836.501,836.501,795.11-1.02%3,213,230
Jan 5, 20261,859.501,875.501,847.001,855.501,813.680.62%3,206,863
Jan 2, 20261,825.001,855.501,824.501,844.001,802.441.21%2,361,834
Dec 31, 20251,829.501,832.501,821.501,822.001,780.94-0.22%946,493
Dec 30, 20251,798.501,835.001,797.501,826.001,784.851.16%2,773,329
Dec 29, 20251,795.501,814.001,795.501,805.001,764.32-0.03%3,016,527
Dec 24, 20251,800.501,812.501,798.501,805.501,764.81-0.06%798,119
Dec 23, 20251,794.001,812.001,790.001,806.501,765.790.67%2,504,160
Dec 22, 20251,800.001,803.501,780.001,794.501,754.060.34%3,805,930
Dec 19, 20251,805.001,808.501,779.001,788.501,748.190.85%20,400,830
Dec 18, 20251,765.001,779.501,750.501,773.501,733.530.60%4,583,599
Dec 17, 20251,771.501,804.501,763.001,763.001,723.270.51%8,434,489
Dec 16, 20251,751.501,764.501,742.501,754.001,714.47-0.37%5,036,560
Dec 15, 20251,741.001,774.501,740.501,760.501,720.821.94%3,423,958
Dec 12, 20251,746.501,767.001,726.001,727.001,688.080.58%3,560,913
Dec 11, 20251,700.001,730.001,700.001,717.001,678.300.79%8,557,866
Dec 10, 20251,696.001,705.501,679.001,703.501,665.112.07%4,684,285
Dec 9, 20251,641.001,669.001,639.501,669.001,631.390.79%3,976,729
Dec 8, 20251,621.501,656.001,621.001,656.001,618.681.32%5,423,898
Dec 5, 20251,664.501,675.001,634.501,634.501,597.66-1.65%2,633,119
Dec 4, 20251,670.001,670.001,648.001,662.001,624.540.09%2,562,438
Dec 3, 20251,688.501,700.001,660.501,660.501,623.08-2.35%3,734,339