Standard Chartered PLC (LON:STAN)
London · Delayed Price · Currency is GBP · Price in GBX 1,878.50
+28.00 (1.51%)
At close: Jan 16, 2026
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1,849.00 | 1,878.50 | 1,848.00 | 1,878.50 | 1,878.50 | 1.51% | 5,504,951 |
| Jan 15, 2026 | 1,850.00 | 1,865.00 | 1,846.50 | 1,850.50 | 1,850.50 | 0.76% | 2,876,487 |
| 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% | 3,430,388 |
| Jan 12, 2026 | 1,775.50 | 1,825.50 | 1,763.00 | 1,824.00 | 1,824.00 | 1.64% | 2,542,483 |
| Jan 9, 2026 | 1,817.50 | 1,817.50 | 1,787.00 | 1,794.50 | 1,794.50 | -0.66% | 2,915,406 |
| Jan 8, 2026 | 1,791.00 | 1,814.00 | 1,781.50 | 1,806.50 | 1,806.50 | 0.92% | 12,483,801 |
| Jan 7, 2026 | 1,830.50 | 1,834.50 | 1,790.00 | 1,790.00 | 1,790.00 | -2.53% | 5,053,216 |
| 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% | 3,206,760 |
| Jan 2, 2026 | 1,825.00 | 1,855.50 | 1,824.50 | 1,844.00 | 1,844.00 | 1.21% | 2,361,800 |
| Dec 31, 2025 | 1,829.50 | 1,830.50 | 1,821.50 | 1,822.00 | 1,822.00 | -0.22% | 946,485 |
| Dec 30, 2025 | 1,798.50 | 1,835.00 | 1,797.50 | 1,826.00 | 1,826.00 | 1.16% | 2,512,258 |
| Dec 29, 2025 | 1,795.50 | 1,814.00 | 1,795.50 | 1,805.00 | 1,805.00 | -0.03% | 3,016,445 |
| Dec 24, 2025 | 1,800.50 | 1,812.50 | 1,798.50 | 1,805.50 | 1,805.50 | -0.06% | 798,108 |
| 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% | 3,805,924 |
| Dec 19, 2025 | 1,805.00 | 1,808.50 | 1,779.00 | 1,788.50 | 1,788.50 | 0.85% | 20,400,823 |
| Dec 18, 2025 | 1,765.00 | 1,779.50 | 1,750.50 | 1,773.50 | 1,773.50 | 0.60% | 3,787,517 |
| 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% | 5,036,556 |
| Dec 15, 2025 | 1,741.00 | 1,774.50 | 1,740.50 | 1,760.50 | 1,760.50 | 1.94% | 3,469,591 |
| 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% | 8,557,848 |
| Dec 10, 2025 | 1,696.00 | 1,705.50 | 1,679.50 | 1,703.50 | 1,703.50 | 2.07% | 4,684,270 |
| Dec 9, 2025 | 1,641.00 | 1,669.00 | 1,639.50 | 1,669.00 | 1,669.00 | 0.79% | 3,976,713 |
| Dec 8, 2025 | 1,621.50 | 1,656.00 | 1,621.00 | 1,656.00 | 1,656.00 | 1.32% | 5,423,770 |
| 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 |