Standard Chartered PLC (LON:STAC)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock131.15
+0.05 (0.04%)
At close: Apr 16, 2026
LON:STAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 132.73 | 133.26 | 132.73 | 131.15 | 131.15 | 0.04% | - |
| Apr 15, 2026 | 132.00 | 133.16 | 132.00 | 131.10 | 131.10 | 0.04% | - |
| Apr 14, 2026 | 133.00 | 133.06 | 131.30 | 131.05 | 131.05 | 0.23% | 5,000 |
| Apr 13, 2026 | 132.18 | 132.18 | 128.50 | 130.75 | 130.75 | - | - |
| Apr 10, 2026 | 132.20 | 132.20 | 130.51 | 130.75 | 130.75 | - | - |
| Apr 9, 2026 | 130.51 | 132.50 | 130.50 | 130.75 | 130.75 | 0.19% | - |
| Apr 8, 2026 | 129.10 | 132.00 | 129.10 | 130.50 | 130.50 | 1.71% | - |
| Apr 7, 2026 | 129.10 | 129.14 | 127.10 | 128.30 | 128.30 | - | - |
| Apr 2, 2026 | 129.10 | 129.25 | 127.10 | 128.30 | 128.30 | - | - |
| Apr 1, 2026 | 129.00 | 128.75 | 127.10 | 128.30 | 128.30 | 0.12% | - |
| Mar 31, 2026 | 129.00 | 127.16 | 126.50 | 128.15 | 128.15 | -0.08% | - |
| Mar 30, 2026 | 129.00 | 127.50 | 126.50 | 128.25 | 128.25 | -0.19% | - |
| Mar 27, 2026 | 129.00 | 127.86 | 127.86 | 128.50 | 128.50 | - | - |
| Mar 26, 2026 | 129.00 | 129.00 | 127.90 | 128.50 | 128.50 | -0.19% | - |
| Mar 25, 2026 | 129.00 | 126.65 | 126.60 | 128.75 | 128.75 | - | - |
| Mar 24, 2026 | 129.00 | 129.90 | 126.60 | 128.75 | 128.75 | - | - |
| Mar 23, 2026 | 132.50 | 130.00 | 125.00 | 128.75 | 128.75 | -2.65% | - |
| Mar 20, 2026 | 133.50 | 131.00 | 130.00 | 132.25 | 132.25 | -0.56% | - |
| Mar 19, 2026 | 134.50 | 133.20 | 131.00 | 133.00 | 133.00 | -0.56% | - |
| Mar 18, 2026 | 135.00 | 134.52 | 132.20 | 133.75 | 133.75 | -0.04% | - |
| Mar 17, 2026 | 134.50 | 134.16 | 132.20 | 133.80 | 133.80 | - | - |
| Mar 16, 2026 | 134.70 | 133.64 | 132.00 | 133.80 | 133.80 | -0.15% | - |
| Mar 13, 2026 | 134.70 | 133.45 | 133.42 | 134.00 | 134.00 | -0.11% | - |
| Mar 12, 2026 | 136.05 | 136.00 | 132.20 | 134.15 | 134.15 | -2.86% | - |
| Mar 11, 2026 | 138.70 | 138.35 | 136.20 | 138.10 | 133.98 | -0.18% | - |
| Mar 10, 2026 | 138.70 | 138.70 | 136.20 | 138.35 | 134.22 | - | - |
| Mar 9, 2026 | 141.50 | 140.32 | 136.55 | 138.35 | 134.22 | -1.88% | - |
| Mar 6, 2026 | 142.10 | 141.80 | 139.08 | 141.00 | 136.79 | -0.35% | - |
| Mar 5, 2026 | 142.10 | 142.38 | 139.60 | 141.50 | 137.27 | -0.07% | - |
| Mar 4, 2026 | 142.00 | 142.40 | 139.68 | 141.60 | 137.37 | -0.14% | - |
| Mar 3, 2026 | 141.00 | 142.90 | 141.35 | 141.80 | 137.56 | -0.25% | - |
| Mar 2, 2026 | 142.25 | 142.99 | 141.35 | 142.15 | 137.90 | -0.07% | - |
| Feb 27, 2026 | 142.25 | 142.99 | 142.15 | 142.25 | 138.00 | - | - |
| Feb 26, 2026 | 142.25 | 143.00 | 142.15 | 142.25 | 138.00 | - | - |
| Feb 25, 2026 | 142.25 | 142.96 | 142.15 | 142.25 | 138.00 | - | - |
| Feb 24, 2026 | 142.25 | 143.07 | 140.50 | 142.25 | 138.00 | - | - |
| Feb 23, 2026 | 142.25 | 143.13 | 142.10 | 142.25 | 138.00 | - | - |
| Feb 20, 2026 | 143.00 | 143.06 | 142.10 | 142.25 | 138.00 | -0.18% | - |
| Feb 19, 2026 | 142.25 | 142.97 | 142.00 | 142.50 | 138.24 | 0.18% | 20,000 |
| Feb 18, 2026 | 143.00 | 143.00 | 141.96 | 142.25 | 138.00 | - | - |
| Feb 17, 2026 | 142.25 | 143.06 | 141.84 | 142.25 | 138.00 | - | - |
| Feb 16, 2026 | 142.25 | 142.89 | 142.89 | 142.25 | 138.00 | 0.07% | - |
| Feb 13, 2026 | 142.25 | 142.91 | 142.90 | 142.15 | 137.90 | - | - |
| Feb 12, 2026 | 142.25 | 141.70 | 141.70 | 142.15 | 137.90 | - | - |
| Feb 11, 2026 | 142.25 | 142.94 | 141.84 | 142.15 | 137.90 | - | - |
| Feb 10, 2026 | 142.25 | 143.80 | 141.84 | 142.15 | 137.90 | - | - |
| Feb 9, 2026 | 142.25 | 143.20 | 141.84 | 142.15 | 137.90 | - | - |
| Feb 6, 2026 | 142.15 | 143.20 | 141.64 | 142.15 | 137.90 | 0.07% | - |
| Feb 5, 2026 | 142.15 | 143.50 | 141.63 | 142.05 | 137.81 | -0.07% | - |
| Feb 4, 2026 | 142.15 | 143.50 | 141.62 | 142.15 | 137.90 | - | - |