Standard Chartered PLC (LON:STAN)
London · Delayed Price · Currency is GBP · Price in GBX 2,000.00
+21.50 (1.09%)
May 27, 2026, 9:44 AM GMT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,955.00 | 1,990.00 | 1,954.00 | 1,978.50 | 1,978.50 | 1.67% | 11,655,600 |
| May 22, 2026 | 1,943.00 | 1,954.00 | 1,928.00 | 1,946.00 | 1,946.00 | 0.49% | 3,095,702 |
| May 21, 2026 | 1,920.00 | 1,954.50 | 1,908.00 | 1,936.50 | 1,936.50 | 0.47% | 6,651,739 |
| May 20, 2026 | 1,874.50 | 1,935.50 | 1,868.00 | 1,927.50 | 1,927.50 | 2.58% | 8,179,914 |
| May 19, 2026 | 1,921.50 | 1,921.00 | 1,873.00 | 1,879.00 | 1,879.00 | -2.21% | 6,985,703 |
| May 18, 2026 | 1,872.00 | 1,922.50 | 1,869.00 | 1,921.50 | 1,921.50 | 1.75% | 5,330,975 |
| May 15, 2026 | 1,883.00 | 1,899.50 | 1,865.00 | 1,888.50 | 1,888.50 | -1.23% | 5,150,486 |
| May 14, 2026 | 1,885.00 | 1,912.00 | 1,874.50 | 1,912.00 | 1,912.00 | 1.41% | 5,290,777 |
| May 13, 2026 | 1,869.50 | 1,885.50 | 1,854.50 | 1,885.50 | 1,885.50 | 2.64% | 3,924,897 |
| May 12, 2026 | 1,843.50 | 1,846.00 | 1,805.50 | 1,837.00 | 1,837.00 | -1.55% | 5,070,457 |
| May 11, 2026 | 1,894.50 | 1,913.50 | 1,866.00 | 1,866.00 | 1,866.00 | -1.18% | 11,161,150 |
| May 8, 2026 | 1,868.00 | 1,896.00 | 1,864.00 | 1,888.20 | 1,888.20 | 0.06% | 4,868,368 |
| May 7, 2026 | 1,911.60 | 1,917.40 | 1,887.00 | 1,887.00 | 1,887.00 | -1.00% | 5,144,882 |
| May 6, 2026 | 1,875.00 | 1,938.20 | 1,865.35 | 1,906.00 | 1,906.00 | 4.76% | 5,958,517 |
| May 5, 2026 | 1,862.00 | 1,862.00 | 1,794.80 | 1,819.40 | 1,819.40 | -3.07% | 6,613,167 |
| May 1, 2026 | 1,853.00 | 1,888.80 | 1,833.60 | 1,877.00 | 1,877.00 | 0.76% | 3,788,451 |
| Apr 30, 2026 | 1,848.40 | 1,875.40 | 1,797.40 | 1,862.80 | 1,862.80 | 4.07% | 8,975,445 |
| Apr 29, 2026 | 1,771.00 | 1,803.60 | 1,771.00 | 1,790.00 | 1,790.00 | 0.43% | 8,470,040 |
| Apr 28, 2026 | 1,765.60 | 1,782.40 | 1,749.00 | 1,782.40 | 1,782.40 | 1.05% | 4,938,890 |
| 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 | 1,770.30 | 1,719.60 | 1,742.40 | 1,742.40 | -0.82% | 3,361,856 |
| Apr 23, 2026 | 1,773.00 | 1,776.00 | 1,739.80 | 1,756.80 | 1,756.80 | -1.30% | 4,878,936 |
| Apr 22, 2026 | 1,816.60 | 1,820.00 | 1,779.60 | 1,780.00 | 1,780.00 | -1.44% | 7,177,755 |
| Apr 21, 2026 | 1,814.00 | 1,830.40 | 1,804.00 | 1,806.00 | 1,806.00 | 0.22% | 6,152,416 |
| 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% | 6,007,105 |
| Apr 16, 2026 | 1,775.60 | 1,805.20 | 1,769.40 | 1,779.00 | 1,779.00 | -0.40% | 6,585,692 |
| Apr 15, 2026 | 1,752.00 | 1,795.00 | 1,748.40 | 1,786.20 | 1,786.20 | 1.33% | 7,540,357 |
| Apr 14, 2026 | 1,738.00 | 1,766.20 | 1,728.20 | 1,762.80 | 1,762.80 | 2.55% | 4,634,758 |
| Apr 13, 2026 | 1,705.40 | 1,722.20 | 1,685.80 | 1,719.00 | 1,719.00 | -0.64% | 4,730,436 |
| Apr 10, 2026 | 1,724.80 | 1,752.20 | 1,714.60 | 1,730.00 | 1,730.00 | 1.23% | 5,784,917 |
| Apr 9, 2026 | 1,718.20 | 1,722.60 | 1,683.00 | 1,709.00 | 1,709.00 | -0.93% | 5,781,058 |
| Apr 8, 2026 | 1,675.60 | 1,750.20 | 1,668.80 | 1,725.00 | 1,725.00 | 9.64% | 11,818,410 |
| Apr 7, 2026 | 1,594.20 | 1,604.00 | 1,559.00 | 1,573.40 | 1,573.40 | -1.08% | 7,913,730 |
| Apr 2, 2026 | 1,571.00 | 1,606.00 | 1,558.75 | 1,590.50 | 1,590.50 | -1.33% | 10,978,640 |
| 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% | 5,903,899 |
| Mar 30, 2026 | 1,516.50 | 1,550.00 | 1,514.50 | 1,541.00 | 1,541.00 | 0.39% | 7,969,069 |
| Mar 27, 2026 | 1,567.00 | 1,567.50 | 1,528.50 | 1,535.00 | 1,535.00 | -1.25% | 16,033,420 |
| Mar 26, 2026 | 1,599.50 | 1,608.50 | 1,546.00 | 1,554.50 | 1,554.50 | -3.95% | 14,765,780 |
| 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% | 7,655,583 |
| 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 | 1,552.50 | 1,504.50 | 1,518.50 | 1,518.50 | 0.07% | 16,748,360 |
| Mar 19, 2026 | 1,562.50 | 1,565.00 | 1,498.00 | 1,517.50 | 1,517.50 | -4.81% | 7,993,908 |
| Mar 18, 2026 | 1,621.00 | 1,657.07 | 1,614.95 | 1,630.50 | 1,594.21 | 1.68% | 4,949,150 |
| Mar 17, 2026 | 1,566.50 | 1,611.50 | 1,556.00 | 1,603.50 | 1,567.81 | 3.45% | 9,121,354 |
| Mar 16, 2026 | 1,560.00 | 1,573.50 | 1,531.79 | 1,550.00 | 1,515.50 | 0.23% | 12,201,560 |
| Mar 13, 2026 | 1,580.50 | 1,586.50 | 1,546.50 | 1,546.50 | 1,512.08 | -3.22% | 8,089,019 |
| Mar 12, 2026 | 1,645.50 | 1,653.50 | 1,577.50 | 1,598.00 | 1,562.43 | -3.76% | 15,814,920 |