Standard Chartered PLC (LON:STAN)
London · Delayed Price · Currency is GBP · Price in GBX 1,910.40
+4.40 (0.23%)
May 7, 2026, 8:04 AM GMT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,875.00 | 1,938.20 | 1,869.40 | 1,906.00 | 1,906.00 | 4.76% | 5,958,495 |
| May 5, 2026 | 1,862.00 | 1,862.00 | 1,794.80 | 1,819.40 | 1,819.40 | -3.07% | 6,601,581 |
| May 1, 2026 | 1,853.00 | 1,888.80 | 1,833.60 | 1,877.00 | 1,877.00 | 0.76% | 3,788,423 |
| Apr 30, 2026 | 1,848.40 | 1,875.40 | 1,797.40 | 1,862.80 | 1,862.80 | 4.07% | 8,829,422 |
| Apr 29, 2026 | 1,771.00 | 1,803.60 | 1,771.00 | 1,790.00 | 1,790.00 | 0.43% | 6,062,356 |
| Apr 28, 2026 | 1,765.60 | 1,782.40 | 1,749.00 | 1,782.40 | 1,782.40 | 1.05% | 4,938,858 |
| Apr 27, 2026 | 1,742.80 | 1,772.60 | 1,737.20 | 1,763.80 | 1,763.80 | 1.23% | 5,649,801 |
| Apr 24, 2026 | 1,730.80 | 1,753.20 | 1,719.60 | 1,742.40 | 1,742.40 | -0.82% | 3,361,844 |
| Apr 23, 2026 | 1,773.00 | 1,776.00 | 1,739.80 | 1,756.80 | 1,756.80 | -1.30% | 4,878,923 |
| Apr 22, 2026 | 1,816.60 | 1,820.00 | 1,779.60 | 1,780.00 | 1,780.00 | -1.44% | 7,138,342 |
| Apr 21, 2026 | 1,814.00 | 1,830.40 | 1,804.00 | 1,806.00 | 1,806.00 | 0.22% | 5,130,629 |
| Apr 20, 2026 | 1,808.00 | 1,821.00 | 1,792.60 | 1,802.00 | 1,802.00 | -1.53% | 5,324,854 |
| Apr 17, 2026 | 1,775.60 | 1,852.00 | 1,766.40 | 1,830.00 | 1,830.00 | 2.87% | 6,007,088 |
| Apr 16, 2026 | 1,775.60 | 1,805.20 | 1,774.00 | 1,779.00 | 1,779.00 | -0.40% | 6,455,675 |
| Apr 15, 2026 | 1,752.00 | 1,795.00 | 1,748.40 | 1,786.20 | 1,786.20 | 1.33% | 7,540,340 |
| Apr 14, 2026 | 1,738.00 | 1,766.20 | 1,728.20 | 1,762.80 | 1,762.80 | 2.55% | 4,122,186 |
| Apr 13, 2026 | 1,705.40 | 1,722.20 | 1,685.80 | 1,719.00 | 1,719.00 | -0.64% | 4,405,536 |
| Apr 10, 2026 | 1,724.80 | 1,752.20 | 1,714.60 | 1,730.00 | 1,730.00 | 1.23% | 5,724,998 |
| Apr 9, 2026 | 1,718.20 | 1,722.00 | 1,683.00 | 1,709.00 | 1,709.00 | -0.93% | 5,781,032 |
| Apr 8, 2026 | 1,675.60 | 1,750.20 | 1,668.80 | 1,725.00 | 1,725.00 | 9.64% | 10,571,819 |
| Apr 7, 2026 | 1,594.20 | 1,604.00 | 1,559.00 | 1,573.40 | 1,573.40 | -1.08% | 4,986,273 |
| Apr 2, 2026 | 1,571.00 | 1,606.00 | 1,559.00 | 1,590.50 | 1,590.50 | -1.33% | 7,946,026 |
| Apr 1, 2026 | 1,605.00 | 1,624.00 | 1,598.50 | 1,612.00 | 1,612.00 | 3.67% | 12,850,670 |
| Mar 31, 2026 | 1,539.00 | 1,575.50 | 1,536.00 | 1,555.00 | 1,555.00 | 0.91% | 5,873,160 |
| Mar 30, 2026 | 1,516.50 | 1,550.00 | 1,514.50 | 1,541.00 | 1,541.00 | 0.39% | 6,149,082 |
| Mar 27, 2026 | 1,567.00 | 1,567.00 | 1,528.50 | 1,535.00 | 1,535.00 | -1.25% | 8,193,650 |
| 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 |