Standard Chartered PLC (LON:STAC)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock127.65
0.00 (0.00%)
At close: May 28, 2026
LON:STAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 129.30 | 129.30 | 129.30 | 127.65 | 127.65 | - | - |
| May 27, 2026 | 128.02 | 129.30 | 128.02 | 127.65 | 127.65 | -0.27% | - |
| May 26, 2026 | 128.55 | 128.90 | 127.82 | 128.00 | 128.00 | - | - |
| May 22, 2026 | 128.00 | 128.25 | 127.71 | 128.00 | 128.00 | - | - |
| May 21, 2026 | 128.69 | 128.69 | 127.65 | 128.00 | 128.00 | -0.58% | - |
| May 20, 2026 | 127.00 | 128.69 | 127.00 | 128.75 | 128.75 | - | - |
| May 19, 2026 | 128.80 | 129.20 | 128.68 | 128.75 | 128.75 | -0.08% | - |
| May 18, 2026 | 128.60 | 128.89 | 128.00 | 128.85 | 128.85 | -0.39% | - |
| May 15, 2026 | 129.02 | 129.43 | 128.00 | 129.35 | 129.35 | -0.65% | - |
| May 14, 2026 | 130.90 | 131.20 | 129.00 | 130.20 | 130.20 | - | - |
| May 13, 2026 | 130.90 | 130.90 | 129.00 | 130.20 | 130.20 | - | - |
| May 12, 2026 | 131.30 | 131.40 | 127.00 | 130.20 | 130.20 | -0.08% | - |
| May 11, 2026 | 130.26 | 131.30 | 130.25 | 130.30 | 130.30 | -0.08% | - |
| May 8, 2026 | 131.30 | 131.30 | 127.00 | 130.40 | 130.40 | - | - |
| May 7, 2026 | 131.56 | 131.80 | 131.56 | 130.40 | 130.40 | -0.15% | - |
| May 6, 2026 | 131.72 | 132.00 | 131.56 | 130.60 | 130.60 | - | - |
| May 5, 2026 | 132.59 | 132.59 | 131.50 | 130.60 | 130.60 | -0.19% | - |
| May 1, 2026 | 132.59 | 132.59 | 132.50 | 130.85 | 130.85 | - | - |
| Apr 30, 2026 | 132.59 | 132.59 | 132.59 | 130.85 | 130.85 | -0.30% | - |
| Apr 29, 2026 | 129.00 | 133.70 | 129.00 | 131.25 | 131.25 | -0.11% | - |
| Apr 28, 2026 | 132.51 | 133.70 | 132.51 | 131.40 | 131.40 | - | - |
| Apr 27, 2026 | 132.50 | 133.70 | 132.50 | 131.40 | 131.40 | - | - |
| Apr 24, 2026 | 133.70 | 133.70 | 132.47 | 131.40 | 131.40 | - | - |
| Apr 23, 2026 | 132.45 | 133.75 | 132.45 | 131.40 | 131.40 | - | - |
| Apr 22, 2026 | 133.70 | 133.75 | 132.40 | 131.40 | 131.40 | - | - |
| Apr 21, 2026 | 132.36 | 133.75 | 132.36 | 131.40 | 131.40 | - | - |
| Apr 20, 2026 | 133.80 | 133.80 | 129.00 | 131.40 | 131.40 | - | - |
| Apr 17, 2026 | 133.26 | 134.00 | 129.00 | 131.40 | 131.40 | 0.19% | - |
| 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% | - |