Standard Chartered PLC (LON:STAN)
London
· Delayed Price · Currency is GBP · Price in GBX 1,449.00
+23.50 (1.65%)
Sep 26, 2025, 4:47 PM BST
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,417.00 | 1,450.50 | 1,411.50 | 1,449.00 | 1,449.00 | 1.65% | 1,683,774 |
| Sep 25, 2025 | 1,435.00 | 1,440.50 | 1,418.50 | 1,425.50 | 1,425.50 | -1.86% | 2,652,732 |
| Sep 24, 2025 | 1,454.00 | 1,465.25 | 1,426.50 | 1,452.50 | 1,452.50 | -0.14% | 5,096,102 |
| Sep 23, 2025 | 1,447.00 | 1,454.50 | 1,432.00 | 1,454.50 | 1,454.50 | 0.80% | 12,291,387 |
| Sep 22, 2025 | 1,436.50 | 1,444.00 | 1,427.30 | 1,443.00 | 1,443.00 | 0.77% | 2,237,244 |
| Sep 19, 2025 | 1,426.50 | 1,437.50 | 1,416.00 | 1,432.00 | 1,432.00 | 0.28% | 9,754,418 |
| Sep 18, 2025 | 1,410.00 | 1,434.00 | 1,406.00 | 1,428.00 | 1,428.00 | 0.88% | 3,171,169 |
| Sep 17, 2025 | 1,407.00 | 1,426.00 | 1,396.50 | 1,415.50 | 1,415.50 | 0.21% | 3,513,273 |
| Sep 16, 2025 | 1,440.00 | 1,449.00 | 1,410.00 | 1,412.50 | 1,412.50 | -2.32% | 4,953,546 |
| Sep 15, 2025 | 1,422.00 | 1,450.00 | 1,422.00 | 1,446.00 | 1,446.00 | 0.80% | 3,054,436 |
| Sep 12, 2025 | 1,428.50 | 1,434.50 | 1,416.50 | 1,434.50 | 1,434.50 | 0.77% | 2,812,252 |
| Sep 11, 2025 | 1,420.00 | 1,436.19 | 1,409.50 | 1,423.50 | 1,423.50 | 0.25% | 3,291,517 |
| Sep 10, 2025 | 1,401.50 | 1,425.50 | 1,398.00 | 1,420.00 | 1,420.00 | 1.32% | 3,547,036 |
| Sep 9, 2025 | 1,392.00 | 1,407.50 | 1,382.00 | 1,401.50 | 1,401.50 | 0.75% | 2,622,083 |
| Sep 8, 2025 | 1,364.00 | 1,391.50 | 1,364.00 | 1,391.00 | 1,391.00 | 1.83% | 3,758,433 |
| Sep 5, 2025 | 1,377.50 | 1,387.00 | 1,358.00 | 1,366.00 | 1,366.00 | 0.15% | 2,958,932 |
| Sep 4, 2025 | 1,364.50 | 1,371.00 | 1,354.50 | 1,364.00 | 1,364.00 | 0.29% | 3,026,679 |
| Sep 3, 2025 | 1,361.00 | 1,367.50 | 1,356.00 | 1,360.00 | 1,360.00 | -0.69% | 3,197,638 |
| Sep 2, 2025 | 1,380.50 | 1,384.50 | 1,366.00 | 1,369.50 | 1,369.50 | -0.54% | 2,364,049 |
| Sep 1, 2025 | 1,370.00 | 1,381.50 | 1,363.50 | 1,377.00 | 1,377.00 | -0.65% | 3,160,936 |
| Aug 29, 2025 | 1,375.50 | 1,388.50 | 1,353.50 | 1,386.00 | 1,386.00 | 0.80% | 5,311,828 |
| Aug 28, 2025 | 1,376.00 | 1,386.50 | 1,369.00 | 1,375.00 | 1,375.00 | -0.47% | 3,615,969 |
| Aug 27, 2025 | 1,392.50 | 1,401.00 | 1,371.00 | 1,381.50 | 1,381.50 | -0.83% | 6,113,469 |
| Aug 26, 2025 | 1,392.00 | 1,403.00 | 1,371.00 | 1,393.00 | 1,393.00 | -1.69% | 9,093,002 |
| Aug 22, 2025 | 1,400.50 | 1,420.68 | 1,397.50 | 1,417.00 | 1,417.00 | 4.19% | 3,968,440 |
| Aug 21, 2025 | 1,362.50 | 1,365.50 | 1,354.00 | 1,360.00 | 1,360.00 | 0.11% | 2,630,661 |
| Aug 20, 2025 | 1,347.00 | 1,358.50 | 1,335.80 | 1,358.50 | 1,358.50 | 1.12% | 5,211,661 |
| Aug 19, 2025 | 1,339.00 | 1,354.50 | 1,338.50 | 1,343.50 | 1,343.50 | 0.26% | 4,515,537 |
| Aug 18, 2025 | 1,325.00 | 1,342.00 | 1,300.50 | 1,340.00 | 1,340.00 | 2.64% | 9,957,786 |
| Aug 15, 2025 | 1,394.00 | 1,400.50 | 1,285.00 | 1,305.50 | 1,305.50 | -7.21% | 11,242,269 |
| Aug 14, 2025 | 1,402.00 | 1,413.00 | 1,401.00 | 1,407.00 | 1,407.00 | 0.07% | 6,740,253 |
| 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 |