Standard Chartered PLC (LON:STAN)
London · Delayed Price · Currency is GBP · Price in GBX 1,392.39
-14.61 (-1.04%)
Aug 15, 2025, 1:44 PM BST
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,402.00 | 1,413.00 | 1,401.00 | 1,407.00 | 1,407.00 | 0.07% | 6,740,226 |
| Aug 13, 2025 | 1,429.00 | 1,433.00 | 1,399.00 | 1,406.00 | 1,406.00 | -1.33% | 4,196,950 |
| Aug 12, 2025 | 1,408.00 | 1,428.50 | 1,408.00 | 1,425.00 | 1,425.00 | 2.15% | 4,728,076 |
| Aug 11, 2025 | 1,391.00 | 1,395.50 | 1,384.50 | 1,395.00 | 1,395.00 | 0.54% | 3,811,919 |
| Aug 8, 2025 | 1,373.50 | 1,387.50 | 1,366.50 | 1,387.50 | 1,387.50 | 1.02% | 3,908,571 |
| Aug 7, 2025 | 1,389.00 | 1,393.50 | 1,368.00 | 1,373.50 | 1,373.50 | 0.15% | 10,151,248 |
| Aug 6, 2025 | 1,379.50 | 1,383.00 | 1,362.50 | 1,371.50 | 1,362.32 | -0.51% | 4,158,404 |
| Aug 5, 2025 | 1,377.00 | 1,387.50 | 1,361.50 | 1,378.50 | 1,369.28 | 0.73% | 5,184,904 |
| Aug 4, 2025 | 1,355.50 | 1,369.00 | 1,351.50 | 1,368.50 | 1,359.34 | 1.00% | 4,175,132 |
| Aug 1, 2025 | 1,360.00 | 1,371.50 | 1,328.50 | 1,355.00 | 1,345.93 | -0.40% | 5,136,530 |
| Jul 31, 2025 | 1,382.00 | 1,393.00 | 1,345.50 | 1,360.50 | 1,351.40 | -0.69% | 7,646,351 |
| Jul 30, 2025 | 1,353.00 | 1,378.28 | 1,348.50 | 1,370.00 | 1,360.83 | 0.33% | 4,601,304 |
| Jul 29, 2025 | 1,346.50 | 1,366.00 | 1,342.00 | 1,365.50 | 1,356.36 | 2.32% | 5,845,472 |
| Jul 28, 2025 | 1,342.50 | 1,355.31 | 1,331.00 | 1,334.50 | 1,325.57 | -0.85% | 6,952,144 |
| Jul 25, 2025 | 1,338.00 | 1,354.00 | 1,335.50 | 1,346.00 | 1,336.99 | 0.04% | 11,328,123 |
| Jul 24, 2025 | 1,343.00 | 1,361.00 | 1,339.00 | 1,345.50 | 1,336.50 | 1.39% | 5,755,785 |
| Jul 23, 2025 | 1,326.00 | 1,333.00 | 1,317.31 | 1,327.00 | 1,318.12 | -0.26% | 7,357,500 |
| Jul 22, 2025 | 1,341.00 | 1,346.50 | 1,322.00 | 1,330.50 | 1,321.60 | -0.97% | 5,631,137 |
| Jul 21, 2025 | 1,339.50 | 1,344.50 | 1,322.50 | 1,343.50 | 1,334.51 | 0.30% | 7,352,377 |
| Jul 18, 2025 | 1,339.00 | 1,346.00 | 1,330.00 | 1,339.50 | 1,330.54 | 0.49% | 4,337,433 |
| Jul 17, 2025 | 1,341.00 | 1,349.50 | 1,315.25 | 1,333.00 | 1,324.08 | 2.22% | 6,097,260 |
| Jul 16, 2025 | 1,314.00 | 1,318.50 | 1,301.50 | 1,304.00 | 1,295.27 | -0.84% | 4,617,637 |
| Jul 15, 2025 | 1,331.00 | 1,331.50 | 1,310.00 | 1,315.00 | 1,306.20 | 0.77% | 10,517,727 |
| Jul 14, 2025 | 1,296.00 | 1,308.50 | 1,285.50 | 1,305.00 | 1,296.27 | 1.79% | 3,944,708 |
| Jul 11, 2025 | 1,290.50 | 1,294.50 | 1,266.00 | 1,282.00 | 1,273.42 | -0.39% | 8,133,494 |
| Jul 10, 2025 | 1,280.50 | 1,296.50 | 1,277.00 | 1,287.00 | 1,278.39 | 2.31% | 7,150,372 |
| Jul 9, 2025 | 1,252.50 | 1,266.00 | 1,247.00 | 1,258.00 | 1,249.58 | 0.64% | 6,080,314 |
| Jul 8, 2025 | 1,226.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,241.64 | 2.50% | 4,548,425 |
| Jul 7, 2025 | 1,225.00 | 1,235.20 | 1,219.00 | 1,219.50 | 1,211.34 | 1.04% | 4,145,680 |
| Jul 4, 2025 | 1,211.50 | 1,218.00 | 1,203.50 | 1,207.00 | 1,198.92 | -0.70% | 3,016,011 |
| Jul 3, 2025 | 1,205.00 | 1,220.50 | 1,191.50 | 1,215.50 | 1,207.37 | 1.84% | 4,428,486 |
| Jul 2, 2025 | 1,206.00 | 1,217.50 | 1,185.00 | 1,193.50 | 1,185.51 | 0.97% | 5,170,159 |
| Jul 1, 2025 | 1,189.00 | 1,198.50 | 1,165.50 | 1,182.00 | 1,174.09 | -2.07% | 4,503,161 |
| Jun 30, 2025 | 1,230.50 | 1,231.50 | 1,194.63 | 1,207.00 | 1,198.92 | -0.98% | 4,934,259 |
| Jun 27, 2025 | 1,189.50 | 1,220.00 | 1,189.50 | 1,219.00 | 1,210.84 | 2.78% | 4,028,636 |
| Jun 26, 2025 | 1,194.00 | 1,199.50 | 1,186.00 | 1,186.00 | 1,178.06 | -0.25% | 4,824,185 |
| Jun 25, 2025 | 1,191.00 | 1,198.50 | 1,182.00 | 1,189.00 | 1,181.04 | -0.13% | 4,154,251 |
| Jun 24, 2025 | 1,195.00 | 1,202.14 | 1,182.50 | 1,190.50 | 1,182.53 | 2.41% | 4,633,508 |
| Jun 23, 2025 | 1,189.50 | 1,189.50 | 1,161.50 | 1,162.50 | 1,154.72 | -1.36% | 8,046,138 |
| Jun 20, 2025 | 1,172.00 | 1,198.00 | 1,172.00 | 1,178.50 | 1,170.61 | 2.26% | 12,494,811 |
| Jun 19, 2025 | 1,159.00 | 1,168.00 | 1,152.50 | 1,152.50 | 1,144.79 | -0.90% | 2,639,220 |
| Jun 18, 2025 | 1,166.00 | 1,172.50 | 1,155.00 | 1,163.00 | 1,155.22 | 0.61% | 6,574,144 |
| Jun 17, 2025 | 1,176.00 | 1,181.50 | 1,156.00 | 1,156.00 | 1,148.26 | -2.03% | 4,613,400 |
| Jun 16, 2025 | 1,165.00 | 1,185.24 | 1,162.71 | 1,180.00 | 1,172.10 | 3.01% | 4,576,477 |
| Jun 13, 2025 | 1,140.00 | 1,152.75 | 1,128.00 | 1,145.50 | 1,137.84 | -0.95% | 4,452,116 |
| Jun 12, 2025 | 1,147.50 | 1,161.25 | 1,137.50 | 1,156.50 | 1,148.76 | -0.43% | 3,830,503 |
| Jun 11, 2025 | 1,170.50 | 1,174.50 | 1,159.50 | 1,161.50 | 1,153.73 | 1.18% | 4,522,991 |
| Jun 10, 2025 | 1,182.00 | 1,186.50 | 1,146.50 | 1,148.00 | 1,140.32 | -2.88% | 4,747,912 |
| Jun 9, 2025 | 1,177.00 | 1,188.50 | 1,176.50 | 1,182.00 | 1,174.09 | -0.34% | 3,317,753 |
| Jun 6, 2025 | 1,150.00 | 1,190.50 | 1,147.00 | 1,186.00 | 1,178.06 | 2.91% | 4,345,117 |