Standard Chartered PLC (LON:STAN)
London · Delayed Price · Currency is GBP · Price in GBX 1,613.00
-33.50 (-2.03%)
Nov 14, 2025, 5:15 PM BST
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,624.00 | 1,627.00 | 1,586.50 | 1,613.00 | 1,613.00 | -2.03% | 2,758,072 |
| Nov 13, 2025 | 1,648.50 | 1,663.50 | 1,646.50 | 1,646.50 | 1,646.50 | 0.27% | 2,765,155 |
| Nov 12, 2025 | 1,645.00 | 1,649.50 | 1,633.00 | 1,642.00 | 1,642.00 | 0.67% | 3,296,617 |
| 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% | 2,765,711 |
| Nov 7, 2025 | 1,609.00 | 1,611.00 | 1,593.00 | 1,600.00 | 1,600.00 | -0.56% | 6,898,376 |
| Nov 6, 2025 | 1,601.50 | 1,612.50 | 1,597.00 | 1,609.00 | 1,609.00 | 1.58% | 8,186,642 |
| Nov 5, 2025 | 1,595.00 | 1,599.50 | 1,582.00 | 1,584.00 | 1,584.00 | -0.63% | 4,300,717 |
| Nov 4, 2025 | 1,600.00 | 1,601.50 | 1,552.00 | 1,594.00 | 1,594.00 | 0.82% | 3,529,682 |
| Nov 3, 2025 | 1,582.00 | 1,596.00 | 1,569.00 | 1,581.00 | 1,581.00 | 1.38% | 3,353,845 |
| Oct 31, 2025 | 1,552.00 | 1,565.00 | 1,538.00 | 1,559.50 | 1,559.50 | -0.73% | 3,423,454 |
| Oct 30, 2025 | 1,545.00 | 1,581.00 | 1,529.50 | 1,571.00 | 1,571.00 | 3.63% | 5,675,882 |
| Oct 29, 2025 | 1,500.00 | 1,522.50 | 1,499.50 | 1,516.00 | 1,516.00 | 1.07% | 3,873,498 |
| Oct 28, 2025 | 1,484.00 | 1,500.00 | 1,479.00 | 1,500.00 | 1,500.00 | 2.01% | 2,933,336 |
| Oct 27, 2025 | 1,426.00 | 1,474.81 | 1,426.00 | 1,470.50 | 1,470.50 | 3.19% | 4,750,095 |
| Oct 24, 2025 | 1,404.50 | 1,425.00 | 1,400.50 | 1,425.00 | 1,425.00 | 1.64% | 14,393,269 |
| Oct 23, 2025 | 1,387.00 | 1,410.00 | 1,386.50 | 1,402.00 | 1,402.00 | 0.39% | 13,879,592 |
| Oct 22, 2025 | 1,383.50 | 1,411.00 | 1,383.50 | 1,396.50 | 1,396.50 | 0.61% | 10,310,847 |
| Oct 21, 2025 | 1,402.50 | 1,407.00 | 1,385.00 | 1,388.00 | 1,388.00 | -0.14% | 3,523,007 |
| Oct 20, 2025 | 1,405.00 | 1,413.00 | 1,356.00 | 1,390.00 | 1,390.00 | 0.91% | 7,647,274 |
| Oct 17, 2025 | 1,380.50 | 1,402.00 | 1,351.50 | 1,377.50 | 1,377.50 | -3.54% | 5,404,673 |
| Oct 16, 2025 | 1,430.50 | 1,443.50 | 1,423.00 | 1,428.00 | 1,428.00 | -0.59% | 3,568,919 |
| Oct 15, 2025 | 1,458.00 | 1,463.01 | 1,436.50 | 1,436.50 | 1,436.50 | -0.35% | 3,491,576 |
| Oct 14, 2025 | 1,431.00 | 1,441.50 | 1,418.50 | 1,441.50 | 1,441.50 | -0.59% | 2,523,173 |
| Oct 13, 2025 | 1,444.00 | 1,464.50 | 1,433.00 | 1,450.00 | 1,450.00 | -0.41% | 3,127,699 |
| Oct 10, 2025 | 1,442.50 | 1,476.50 | 1,442.50 | 1,456.00 | 1,456.00 | 0.07% | 11,201,771 |
| Oct 9, 2025 | 1,509.50 | 1,514.50 | 1,455.00 | 1,455.00 | 1,455.00 | -1.66% | 4,054,738 |
| Oct 8, 2025 | 1,449.50 | 1,487.50 | 1,449.50 | 1,479.50 | 1,479.50 | 2.49% | 5,895,391 |
| Oct 7, 2025 | 1,446.00 | 1,453.50 | 1,441.00 | 1,443.50 | 1,443.50 | -0.35% | 4,370,765 |
| Oct 6, 2025 | 1,470.00 | 1,470.67 | 1,438.35 | 1,448.50 | 1,448.50 | -1.26% | 2,124,783 |
| Oct 3, 2025 | 1,455.50 | 1,479.50 | 1,455.50 | 1,467.00 | 1,467.00 | 1.70% | 2,670,115 |
| Oct 2, 2025 | 1,475.00 | 1,479.50 | 1,439.70 | 1,442.50 | 1,442.50 | -1.67% | 3,433,711 |
| Oct 1, 2025 | 1,433.00 | 1,472.00 | 1,433.00 | 1,467.00 | 1,467.00 | 2.19% | 3,743,887 |
| Sep 30, 2025 | 1,433.00 | 1,446.00 | 1,422.50 | 1,435.50 | 1,435.50 | -0.42% | 5,664,481 |
| Sep 29, 2025 | 1,443.00 | 1,461.50 | 1,436.50 | 1,441.50 | 1,441.50 | -0.52% | 3,724,608 |
| Sep 26, 2025 | 1,417.00 | 1,450.50 | 1,411.50 | 1,449.00 | 1,449.00 | 1.65% | 3,550,029 |
| Sep 25, 2025 | 1,435.00 | 1,440.50 | 1,418.50 | 1,425.50 | 1,425.50 | -1.86% | 2,652,732 |
| Sep 24, 2025 | 1,454.00 | 1,465.25 | 1,426.50 | 1,452.50 | 1,452.50 | -0.14% | 5,096,102 |
| Sep 23, 2025 | 1,447.00 | 1,454.50 | 1,432.00 | 1,454.50 | 1,454.50 | 0.80% | 12,291,387 |
| Sep 22, 2025 | 1,436.50 | 1,444.00 | 1,427.30 | 1,443.00 | 1,443.00 | 0.77% | 2,237,244 |
| Sep 19, 2025 | 1,426.50 | 1,437.50 | 1,416.00 | 1,432.00 | 1,432.00 | 0.28% | 9,754,418 |
| Sep 18, 2025 | 1,410.00 | 1,434.00 | 1,406.00 | 1,428.00 | 1,428.00 | 0.88% | 3,171,169 |
| Sep 17, 2025 | 1,407.00 | 1,426.00 | 1,396.50 | 1,415.50 | 1,415.50 | 0.21% | 3,513,273 |
| Sep 16, 2025 | 1,440.00 | 1,449.00 | 1,410.00 | 1,412.50 | 1,412.50 | -2.32% | 4,953,546 |
| Sep 15, 2025 | 1,422.00 | 1,450.00 | 1,422.00 | 1,446.00 | 1,446.00 | 0.80% | 3,054,436 |
| Sep 12, 2025 | 1,428.50 | 1,434.50 | 1,416.50 | 1,434.50 | 1,434.50 | 0.77% | 2,812,252 |
| Sep 11, 2025 | 1,420.00 | 1,436.19 | 1,409.50 | 1,423.50 | 1,423.50 | 0.25% | 3,291,517 |
| Sep 10, 2025 | 1,401.50 | 1,425.50 | 1,398.00 | 1,420.00 | 1,420.00 | 1.32% | 3,547,036 |
| Sep 9, 2025 | 1,392.00 | 1,407.50 | 1,382.00 | 1,401.50 | 1,401.50 | 0.75% | 2,622,083 |
| Sep 8, 2025 | 1,364.00 | 1,391.50 | 1,364.00 | 1,391.00 | 1,391.00 | 1.83% | 3,758,433 |