Standard Chartered PLC (LON:STAN)
London · Delayed Price · Currency is GBP · Price in GBX 2,160.00
+23.00 (1.08%)
Jul 27, 2026, 8:59 AM GMT
Standard Chartered Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2,153.00 | 2,155.00 | 2,146.00 | 2,149.00 | - | 0.56% | - |
| Jul 24, 2026 | 2,086.00 | 2,143.00 | 2,082.00 | 2,137.00 | 2,137.00 | 0.38% | 3,126,165 |
| Jul 23, 2026 | 2,163.00 | 2,165.00 | 2,117.00 | 2,129.00 | 2,129.00 | -1.21% | 3,247,583 |
| Jul 22, 2026 | 2,101.00 | 2,166.00 | 2,101.00 | 2,155.00 | 2,155.00 | 2.28% | 2,554,371 |
| Jul 21, 2026 | 2,082.00 | 2,118.50 | 2,076.00 | 2,107.00 | 2,107.00 | 1.30% | 3,937,733 |
| Jul 20, 2026 | 2,092.00 | 2,113.00 | 2,075.00 | 2,080.00 | 2,080.00 | -1.09% | 4,356,722 |
| Jul 17, 2026 | 2,105.00 | 2,117.00 | 2,059.70 | 2,103.00 | 2,103.00 | -1.22% | 4,146,434 |
| Jul 16, 2026 | 2,144.00 | 2,148.00 | 2,108.00 | 2,129.00 | 2,129.00 | -0.28% | 5,551,342 |
| Jul 15, 2026 | 2,145.00 | 2,160.00 | 2,114.00 | 2,135.00 | 2,135.00 | - | 5,623,881 |
| Jul 14, 2026 | 2,092.00 | 2,140.00 | 2,070.00 | 2,135.00 | 2,135.00 | 1.67% | 8,623,579 |
| Jul 13, 2026 | 2,109.00 | 2,122.00 | 2,089.00 | 2,100.00 | 2,100.00 | -1.18% | 4,136,531 |
| Jul 10, 2026 | 2,108.00 | 2,132.00 | 2,097.00 | 2,125.00 | 2,125.00 | 0.95% | 4,580,566 |
| Jul 9, 2026 | 2,070.00 | 2,112.00 | 2,067.00 | 2,105.00 | 2,105.00 | 3.39% | 7,235,783 |
| Jul 8, 2026 | 2,115.00 | 2,119.00 | 2,031.00 | 2,036.00 | 2,036.00 | -4.23% | 5,741,189 |
| Jul 7, 2026 | 2,156.00 | 2,160.00 | 2,121.00 | 2,126.00 | 2,126.00 | -1.12% | 2,915,001 |
| Jul 6, 2026 | 2,123.00 | 2,150.00 | 2,114.00 | 2,150.00 | 2,150.00 | 1.32% | 2,780,977 |
| Jul 3, 2026 | 2,104.00 | 2,122.00 | 2,088.00 | 2,122.00 | 2,122.00 | 1.53% | 2,055,953 |
| Jul 2, 2026 | 2,066.00 | 2,098.00 | 2,044.00 | 2,090.00 | 2,090.00 | 0.77% | 2,906,018 |
| Jul 1, 2026 | 2,046.00 | 2,074.00 | 2,026.00 | 2,074.00 | 2,074.00 | 1.62% | 6,258,994 |
| Jun 30, 2026 | 2,053.00 | 2,066.00 | 2,031.00 | 2,041.00 | 2,041.00 | 0.05% | 3,606,465 |
| Jun 29, 2026 | 2,033.00 | 2,054.00 | 2,026.00 | 2,040.00 | 2,040.00 | 0.20% | 3,988,907 |
| Jun 26, 2026 | 2,031.00 | 2,055.00 | 2,016.00 | 2,036.00 | 2,036.00 | -1.31% | 3,833,469 |
| Jun 25, 2026 | 2,041.00 | 2,064.00 | 2,028.00 | 2,063.00 | 2,063.00 | 1.48% | 7,483,555 |
| Jun 24, 2026 | 2,075.00 | 2,278.00 | 2,033.00 | 2,033.00 | 2,033.00 | -1.83% | 10,754,907 |
| Jun 23, 2026 | 2,054.00 | 2,098.00 | 2,053.00 | 2,071.00 | 2,071.00 | - | 14,132,504 |
| Jun 22, 2026 | 2,050.00 | 2,099.00 | 2,047.00 | 2,071.00 | 2,071.00 | 1.32% | 13,009,656 |
| Jun 19, 2026 | 2,039.00 | 2,060.00 | 2,035.00 | 2,044.00 | 2,044.00 | -0.68% | 10,335,840 |
| Jun 18, 2026 | 2,038.00 | 2,058.00 | 2,015.00 | 2,058.00 | 2,058.00 | 1.03% | 4,697,434 |
| Jun 17, 2026 | 2,000.00 | 2,045.00 | 1,999.50 | 2,037.00 | 2,037.00 | 2.00% | 4,419,408 |
| Jun 16, 2026 | 1,970.00 | 2,004.00 | 1,964.50 | 1,997.00 | 1,997.00 | 1.37% | 3,818,568 |
| Jun 15, 2026 | 1,978.00 | 1,982.10 | 1,955.50 | 1,970.00 | 1,970.00 | 2.18% | 2,609,782 |
| Jun 12, 2026 | 1,905.50 | 1,936.50 | 1,886.00 | 1,928.00 | 1,928.00 | 4.10% | 7,331,485 |
| Jun 11, 2026 | 1,809.00 | 1,863.00 | 1,807.00 | 1,852.00 | 1,852.00 | 3.41% | 6,915,359 |
| Jun 10, 2026 | 1,803.50 | 2,029.00 | 1,764.50 | 1,791.00 | 1,791.00 | -1.10% | 7,579,190 |
| Jun 9, 2026 | 1,917.50 | 1,944.00 | 1,811.00 | 1,811.00 | 1,811.00 | -6.31% | 11,097,770 |
| Jun 8, 2026 | 1,905.00 | 2,059.00 | 1,904.50 | 1,933.00 | 1,933.00 | - | 4,896,780 |
| Jun 5, 2026 | 1,937.00 | 1,958.50 | 1,901.00 | 1,933.00 | 1,933.00 | -1.15% | 6,195,051 |
| Jun 4, 2026 | 2,007.00 | 2,025.00 | 1,858.40 | 1,955.50 | 1,955.50 | -2.81% | 11,026,620 |
| Jun 3, 2026 | 2,063.00 | 2,073.00 | 2,012.00 | 2,012.00 | 2,012.00 | -2.47% | 9,124,503 |
| Jun 2, 2026 | 2,022.00 | 2,072.00 | 2,021.00 | 2,063.00 | 2,063.00 | 2.69% | 13,985,770 |
| Jun 1, 2026 | 1,992.50 | 2,018.00 | 1,982.00 | 2,009.00 | 2,009.00 | 0.78% | 10,992,040 |
| May 29, 2026 | 1,963.50 | 2,001.00 | 1,953.30 | 1,993.50 | 1,993.50 | 1.55% | 24,365,650 |
| May 28, 2026 | 1,950.00 | 1,981.00 | 1,944.50 | 1,963.00 | 1,963.00 | -1.23% | 15,015,540 |
| May 27, 2026 | 1,978.00 | 2,012.50 | 1,963.50 | 1,987.50 | 1,987.50 | 0.45% | 5,806,498 |
| 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% | 3,095,721 |
| May 21, 2026 | 1,920.00 | 1,954.50 | 1,908.00 | 1,936.50 | 1,936.50 | 0.47% | 11,418,820 |
| May 20, 2026 | 1,874.50 | 1,935.50 | 1,868.00 | 1,927.50 | 1,927.50 | 2.58% | 8,274,254 |
| May 19, 2026 | 1,915.50 | 1,921.50 | 1,873.00 | 1,879.00 | 1,879.00 | -2.21% | 26,699,750 |
| May 18, 2026 | 1,872.00 | 1,922.50 | 1,869.00 | 1,921.50 | 1,921.50 | 1.75% | 5,347,531 |