Standard Chartered PLC (LON:STAN)
London · Delayed Price · Currency is GBP · Price in GBX 1,425.00
+23.00 (1.64%)
Oct 24, 2025, 5:15 PM BST
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,404.50 | 1,425.00 | 1,400.50 | 1,425.00 | 1,425.00 | 1.64% | 2,385,250 |
| 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 |
| Sep 5, 2025 | 1,377.50 | 1,387.00 | 1,358.00 | 1,366.00 | 1,366.00 | 0.15% | 2,958,932 |
| Sep 4, 2025 | 1,364.50 | 1,371.00 | 1,354.50 | 1,364.00 | 1,364.00 | 0.29% | 3,026,679 |
| Sep 3, 2025 | 1,361.00 | 1,367.50 | 1,356.00 | 1,360.00 | 1,360.00 | -0.69% | 3,197,638 |
| Sep 2, 2025 | 1,380.50 | 1,384.50 | 1,366.00 | 1,369.50 | 1,369.50 | -0.54% | 2,364,049 |
| Sep 1, 2025 | 1,370.00 | 1,381.50 | 1,363.50 | 1,377.00 | 1,377.00 | -0.65% | 3,160,936 |
| Aug 29, 2025 | 1,375.50 | 1,388.50 | 1,353.50 | 1,386.00 | 1,386.00 | 0.80% | 5,311,828 |
| Aug 28, 2025 | 1,376.00 | 1,386.50 | 1,369.00 | 1,375.00 | 1,375.00 | -0.47% | 3,615,969 |
| Aug 27, 2025 | 1,392.50 | 1,401.00 | 1,371.00 | 1,381.50 | 1,381.50 | -0.83% | 6,113,469 |
| Aug 26, 2025 | 1,392.00 | 1,403.00 | 1,371.00 | 1,393.00 | 1,393.00 | -1.69% | 9,093,002 |
| Aug 22, 2025 | 1,400.50 | 1,420.68 | 1,397.50 | 1,417.00 | 1,417.00 | 4.19% | 3,968,440 |
| Aug 21, 2025 | 1,362.50 | 1,365.50 | 1,354.00 | 1,360.00 | 1,360.00 | 0.11% | 2,630,661 |
| Aug 20, 2025 | 1,347.00 | 1,358.50 | 1,335.80 | 1,358.50 | 1,358.50 | 1.12% | 5,211,661 |
| Aug 19, 2025 | 1,339.00 | 1,354.50 | 1,338.50 | 1,343.50 | 1,343.50 | 0.26% | 4,515,537 |
| Aug 18, 2025 | 1,325.00 | 1,342.00 | 1,300.50 | 1,340.00 | 1,340.00 | 2.64% | 9,957,786 |
| Aug 15, 2025 | 1,394.00 | 1,400.50 | 1,285.00 | 1,305.50 | 1,305.50 | -7.21% | 11,242,269 |