Standard Chartered PLC (LON:STAN)
London · Delayed Price · Currency is GBP · Price in GBX 2,150.00
+28.00 (1.32%)
Jul 6, 2026, 4:49 PM GMT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 2,123.00 | 2,150.00 | 2,114.00 | 2,150.00 | 2,150.00 | 1.32% | 2,780,946 |
| 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 |
| 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 | 1,865.40 | 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 |