Standard Chartered PLC (LON:STAN)
London · Delayed Price · Currency is GBP · Price in GBX 1,543.00
-11.50 (-0.74%)
Mar 27, 2026, 8:54 AM GMT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,567.00 | 1,567.50 | 1,553.50 | 1,553.50 | - | -0.06% | 145,621 |
| Mar 26, 2026 | 1,599.50 | 1,607.00 | 1,546.00 | 1,554.50 | 1,554.50 | -3.95% | 8,133,770 |
| Mar 25, 2026 | 1,603.00 | 1,633.50 | 1,597.50 | 1,618.50 | 1,618.50 | 2.70% | 7,566,493 |
| Mar 24, 2026 | 1,566.00 | 1,578.00 | 1,542.50 | 1,576.00 | 1,576.00 | 0.64% | 4,886,567 |
| Mar 23, 2026 | 1,490.00 | 1,595.50 | 1,471.50 | 1,566.00 | 1,566.00 | 3.13% | 40,453,850 |
| Mar 20, 2026 | 1,551.00 | 1,551.00 | 1,504.50 | 1,518.50 | 1,518.50 | 0.07% | 16,438,542 |
| Mar 19, 2026 | 1,562.50 | 1,565.00 | 1,498.00 | 1,517.50 | 1,517.50 | -6.93% | 7,993,908 |
| Mar 18, 2026 | 1,621.00 | 1,657.07 | 1,614.95 | 1,630.50 | 1,593.75 | 1.68% | 4,949,150 |
| Mar 17, 2026 | 1,566.50 | 1,611.50 | 1,556.00 | 1,603.50 | 1,567.36 | 3.45% | 9,121,354 |
| Mar 16, 2026 | 1,560.00 | 1,573.50 | 1,531.79 | 1,550.00 | 1,515.07 | 0.23% | 12,201,560 |
| Mar 13, 2026 | 1,580.50 | 1,586.50 | 1,546.50 | 1,546.50 | 1,511.65 | -3.22% | 8,089,019 |
| Mar 12, 2026 | 1,645.50 | 1,653.50 | 1,577.50 | 1,598.00 | 1,561.99 | -3.76% | 15,814,920 |
| Mar 11, 2026 | 1,660.00 | 1,680.00 | 1,651.50 | 1,660.50 | 1,623.08 | -1.45% | 8,628,338 |
| Mar 10, 2026 | 1,694.50 | 1,701.59 | 1,671.50 | 1,685.00 | 1,647.03 | 3.47% | 9,393,047 |
| Mar 9, 2026 | 1,644.00 | 1,647.17 | 1,586.00 | 1,628.50 | 1,591.80 | -0.70% | 13,965,420 |
| Mar 6, 2026 | 1,707.50 | 1,707.95 | 1,633.00 | 1,640.00 | 1,603.04 | -2.41% | 6,292,507 |
| Mar 5, 2026 | 1,727.50 | 1,760.50 | 1,680.50 | 1,680.50 | 1,642.63 | -1.98% | 7,737,607 |
| Mar 4, 2026 | 1,677.00 | 1,720.00 | 1,661.00 | 1,714.50 | 1,675.86 | 1.99% | 11,490,690 |
| Mar 3, 2026 | 1,703.00 | 1,708.50 | 1,658.00 | 1,681.00 | 1,643.12 | -3.11% | 5,698,528 |
| Mar 2, 2026 | 1,760.00 | 1,783.00 | 1,704.50 | 1,735.00 | 1,695.90 | -5.29% | 7,914,321 |
| Feb 27, 2026 | 1,880.50 | 1,883.50 | 1,816.50 | 1,832.00 | 1,790.71 | -0.33% | 11,376,290 |
| Feb 26, 2026 | 1,824.50 | 1,849.50 | 1,811.00 | 1,838.00 | 1,796.58 | 1.41% | 9,046,500 |
| Feb 25, 2026 | 1,808.00 | 1,835.00 | 1,787.00 | 1,812.50 | 1,771.65 | 1.31% | 6,644,136 |
| Feb 24, 2026 | 1,814.00 | 1,833.50 | 1,759.84 | 1,789.00 | 1,748.68 | -1.46% | 6,046,285 |
| Feb 23, 2026 | 1,811.50 | 1,854.00 | 1,802.50 | 1,815.50 | 1,774.58 | 0.75% | 3,285,196 |
| Feb 20, 2026 | 1,799.00 | 1,807.50 | 1,784.50 | 1,802.00 | 1,761.39 | 1.01% | 5,310,318 |
| Feb 19, 2026 | 1,823.50 | 1,830.00 | 1,775.00 | 1,784.00 | 1,743.79 | -1.41% | 2,618,197 |
| Feb 18, 2026 | 1,770.00 | 1,815.04 | 1,769.50 | 1,809.50 | 1,768.72 | 2.43% | 3,788,467 |
| Feb 17, 2026 | 1,731.50 | 1,767.00 | 1,728.50 | 1,766.50 | 1,726.69 | 1.46% | 4,387,977 |
| Feb 16, 2026 | 1,747.00 | 1,762.00 | 1,736.00 | 1,741.00 | 1,701.76 | 1.31% | 2,330,448 |
| Feb 13, 2026 | 1,739.00 | 1,757.00 | 1,686.50 | 1,718.50 | 1,679.77 | -0.66% | 6,275,885 |
| Feb 12, 2026 | 1,833.50 | 1,833.50 | 1,730.00 | 1,730.00 | 1,691.01 | -4.66% | 7,225,847 |
| Feb 11, 2026 | 1,825.00 | 1,829.00 | 1,780.50 | 1,814.50 | 1,773.61 | 1.37% | 5,463,231 |
| Feb 10, 2026 | 1,860.00 | 1,861.50 | 1,786.00 | 1,790.00 | 1,749.66 | -5.74% | 6,480,439 |
| Feb 9, 2026 | 1,905.00 | 1,909.50 | 1,847.00 | 1,899.00 | 1,856.20 | 0.93% | 4,617,613 |
| Feb 6, 2026 | 1,867.00 | 1,886.50 | 1,843.00 | 1,881.50 | 1,839.10 | 1.87% | 3,558,646 |
| Feb 5, 2026 | 1,880.00 | 1,918.00 | 1,838.94 | 1,847.00 | 1,805.37 | -0.54% | 4,311,063 |
| Feb 4, 2026 | 1,900.00 | 1,910.00 | 1,857.00 | 1,857.00 | 1,815.15 | -1.17% | 5,915,866 |
| Feb 3, 2026 | 1,920.00 | 1,924.00 | 1,866.50 | 1,879.00 | 1,836.65 | -1.42% | 4,790,359 |
| Feb 2, 2026 | 1,831.50 | 1,906.00 | 1,829.00 | 1,906.00 | 1,863.04 | 2.36% | 2,411,331 |
| Jan 30, 2026 | 1,854.50 | 1,875.00 | 1,846.50 | 1,862.00 | 1,820.04 | 1.28% | 3,988,609 |
| Jan 29, 2026 | 1,862.50 | 1,869.00 | 1,825.00 | 1,838.50 | 1,797.07 | -0.16% | 2,698,499 |
| Jan 28, 2026 | 1,863.00 | 1,864.68 | 1,833.00 | 1,841.50 | 1,800.00 | -0.67% | 2,725,648 |
| Jan 27, 2026 | 1,849.50 | 1,862.00 | 1,840.00 | 1,854.00 | 1,812.22 | 1.12% | 4,390,740 |
| Jan 26, 2026 | 1,829.00 | 1,841.50 | 1,824.00 | 1,833.50 | 1,792.18 | 0.25% | 2,873,180 |
| Jan 23, 2026 | 1,853.00 | 1,865.00 | 1,829.00 | 1,829.00 | 1,787.78 | -1.38% | 2,079,379 |
| Jan 22, 2026 | 1,854.00 | 1,874.00 | 1,853.50 | 1,854.50 | 1,812.71 | 1.15% | 3,739,338 |
| Jan 21, 2026 | 1,830.50 | 1,841.80 | 1,808.00 | 1,833.50 | 1,792.18 | -0.24% | 2,133,095 |
| Jan 20, 2026 | 1,852.50 | 1,854.00 | 1,827.80 | 1,838.00 | 1,796.58 | -1.87% | 4,629,392 |
| Jan 19, 2026 | 1,859.50 | 1,878.65 | 1,850.00 | 1,873.00 | 1,830.79 | -0.29% | 1,913,935 |