STAN.L: Standard Chartered PLC Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 684.3018

CLOSE 685.7179

Low

LOW 578.8

High

HIGH 799.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	624.8	642.6	624.8	640.2
01/04/2023	640.4	662.2	639.8	660.4
01/05/2023	656.4	797.4	654.2	705.2
01/06/2023	688.8	699.8	685.8	697.8
01/09/2023	688.6	693.2	685.4	685.4
01/10/2023	683.6	687.8	682	687.8
01/11/2023	686	693	684.8	687.4
01/12/2023	690.8	705.6	684	699.4
01/13/2023	701.2	709.6	698.8	708
01/16/2023	708.6	710	700.4	701.8
01/17/2023	700.8	705.6	698.4	701.6
01/18/2023	701.6	706.4	699.6	701.6
01/19/2023	695	701	692	695.4
01/20/2023	703.6	706.4	696	700
01/23/2023	696.4	706.4	696.4	703.8
01/24/2023	708	712.4	700.4	712.4
01/25/2023	711.2	715.4	698.4	702
01/26/2023	705.4	719.4	701.8	719.4
01/27/2023	711.4	716.8	709.6	712.6
01/30/2023	699	702.2	688	688
01/31/2023	687	691.6	673.2	679.2
02/01/2023	690.2	698.6	677.8	687.4
02/02/2023	678.2	680.2	666.4	669.6
02/03/2023	672	677.8	666	676
02/06/2023	674.2	675.4	666.8	671.4
02/07/2023	675	684.6	671.8	682.6
02/08/2023	686.4	692.8	677.4	688.8
02/09/2023	686.4	772.55	686.11	767.6
02/10/2023	720	740.6	714	729.4
02/13/2023	728.8	736.8	726	729.8
02/14/2023	727	730.4	719.2	721.6
02/15/2023	715.2	730.8	711.9	729.2
02/16/2023	736	761	733.4	759.2
02/17/2023	757	775	754.2	765.2
02/20/2023	760	771.4	760	768.6
02/21/2023	768.2	780.8	751	771.8
02/22/2023	762.6	768	754.2	763.8
02/23/2023	754.6	764.8	740.2	763
02/24/2023	760.4	779	760.4	771.2
02/27/2023	775	795.6	769.8	787.6
02/28/2023	783.2	799.4	777	784.2
03/01/2023	787.2	794.6	780.8	789.8
03/02/2023	783.4	790	776.2	787.8
03/03/2023	787.6	792.2	783.6	789
03/06/2023	790.4	792	784.4	790.8
03/07/2023	789.4	791.6	783.2	787
03/08/2023	783	793.6	779.6	787.4
03/09/2023	787.4	788.5	774.2	775
03/10/2023	749	749.8	733.2	739.8
03/13/2023	744.8	744.8	677.2	688.8
03/14/2023	683	696.8	669.2	696.8
03/15/2023	699.4	703.6	633.2	643.2
03/16/2023	657.4	661.4	636.8	650.4
03/17/2023	652.8	659	625.4	634
03/20/2023	610.2	619	578.8	615
03/21/2023	623.8	652	618	643.6
03/22/2023	644	661.8	638.6	652
03/23/2023	648.2	649.23	630.8	632.4
03/24/2023	630.4	631.6	589.8	591.8
03/27/2023	603.6	606.4	587	592.4
03/28/2023	606	608.2	592.69	594.2
03/29/2023	598.2	606.31	598.2	603.4
03/30/2023	607	618	599	614.8
03/31/2023	609.2	620.2	607.2	614.2
04/03/2023	616.2	630.6	607	623
04/04/2023	635.2	636.4	613.18	613.2
04/05/2023	615.4	619	608.4	615
04/06/2023	612.6	620.4	610.6	618
04/11/2023	621	624.4	614.8	618.4
04/12/2023	620.2	621	611.6	617
04/13/2023	617.6	620	613.4	618.6
04/14/2023	621	648.2	617.32	646
04/17/2023	651.4	656.71	635.8	642
04/18/2023	638.6	656.8	637.2	650.6
04/19/2023	649.4	654	645	652.2
04/20/2023	655.4	659.4	644.4	644.6
04/21/2023	641	646	636.4	638.6
04/24/2023	632.6	639.6	629	632.4
04/25/2023	625.4	626.6	613.6	620.6
04/26/2023	614.8	640.8	612.2	634
04/27/2023	642.8	642.8	626.8	630.2
04/28/2023	631	634.8	619.8	628.4
05/02/2023	626.8	634	610.6	610.6
05/03/2023	612.8	619.8	607.8	611.4
05/04/2023	612	616.2	592.6	598.4
05/05/2023	602	610.6	599.4	605.2
05/09/2023	607.2	610.4	603	604.6
05/10/2023	605.6	615.2	601.6	613.8
05/11/2023	613.4	620.6	613.2	620
05/12/2023	620.2	624.4	615	616.2
05/15/2023	623.8	624.2	611.2	619
05/16/2023	617	622.4	615.8	619.8
05/17/2023	618	628.8	617.8	624.6
05/18/2023	628.4	646.2	628	642.6
05/19/2023	644.2	644.8	634	634
05/22/2023	646	656.6	642.6	653.2
05/23/2023	652	666.6	651.8	659.2
05/24/2023	651.4	653.4	636.6	640.6
05/25/2023	637	651.8	631.4	643.8
05/26/2023	646.2	653.4	638.6	649.4
05/30/2023	644.6	648.6	640.8	643.2
05/31/2023	634	643.4	630.8	633.6
06/01/2023	633.8	647.6	632.4	641.6
06/02/2023	645	668.8	644.4	664
06/05/2023	667	684.2	650.2	658.8
06/06/2023	659.6	674.4	658.8	671.6
06/07/2023	675.4	678.2	669	674
06/08/2023	677.4	678.2	666	667.4
06/09/2023	668.6	670.6	656.8	660.8
06/12/2023	666	667	652.2	656.4
06/13/2023	657.8	663.6	654.2	661
06/14/2023	661.4	681.6	660.2	670
06/15/2023	669.4	679.6	665.6	679
06/16/2023	680.8	681.6	670.4	675.2
06/19/2023	670.8	691.2	670.6	687.8
06/20/2023	685.6	691.4	682.4	686.6
06/21/2023	682.4	692.2	679.8	684.6
06/22/2023	679.8	680	666	668.2
06/23/2023	661.2	663.8	652.8	657
06/26/2023	655.8	662.6	645.6	658
06/27/2023	663.2	672.4	661.8	671
06/28/2023	672.2	675.8	666.4	668.6
06/29/2023	662.8	679.2	662.8	677.6
06/30/2023	679.8	688.4	679.6	683
07/03/2023	688.4	695.2	684.8	690.8
07/04/2023	692.8	695	688.8	691.8
07/05/2023	687	690.8	683.4	685.8
07/06/2023	674.2	676	664.6	668
07/07/2023	666	676.6	664.2	673.6
07/10/2023	669.4	675.4	665.8	668.4
07/11/2023	667.8	667.8	656.4	664
07/12/2023	665	682.6	664.3	682.6
07/13/2023	679.8	690.8	675.8	686.8
07/14/2023	683.4	691.4	682.2	685.2
07/17/2023	683	690.2	682.6	688.8
07/18/2023	687.4	700	685.4	697.2
07/19/2023	702.4	708.2	695.6	706
07/20/2023	707.6	722	704.2	716.4
07/21/2023	717.2	722.2	716	719
07/24/2023	708.6	720.4	707.8	719.4
07/25/2023	723	724.4	715.6	718.4
07/26/2023	717.4	721.2	707.8	711.4
07/27/2023	714.2	715	702.6	709.4
07/28/2023	725	757.2	718.4	737.6
07/31/2023	739	754.8	734.3	747.4
08/01/2023	744	754	743	744.4
08/02/2023	735.8	740.2	724.2	734.2
08/03/2023	733.4	740.4	724.8	740.4
08/04/2023	737.2	749.4	736.8	741.6
08/07/2023	741.8	747.6	734.8	747
08/08/2023	738	743	729.2	741.8
08/09/2023	752.6	755.6	742.4	753
08/10/2023	750	757.6	745	757.6
08/11/2023	752	760.8	750.6	755
08/14/2023	748	758.2	745.2	751.4
08/15/2023	749	751	738.8	738.8
08/16/2023	736.8	737.8	725.4	728.6
08/17/2023	729	739.8	728.2	732.2
08/18/2023	723.8	731.4	715.4	721.4
08/21/2023	722	727.4	716.2	719.4
08/22/2023	721.2	727.07	715	715
08/23/2023	716.8	717.9	710.2	711.4
08/24/2023	716.4	720	709.8	713.6
08/25/2023	716.2	722.2	710.4	711.4
08/29/2023	715	725.6	715	723.8
08/30/2023	726	734.2	720	720
08/31/2023	716.4	722.8	711.6	711.6
09/01/2023	719.4	729.2	713	719.6
09/04/2023	721.4	725.06	709.4	709.4
09/05/2023	704.4	711.6	695.6	703.6
09/06/2023	703.6	704.6	693.8	702.4
09/07/2023	700.2	712.67	699	705.2
09/08/2023	706.2	708	695.6	705.6
09/11/2023	712.8	717.6	709.2	715
09/12/2023	717	730	714.6	725.4
09/13/2023	722	733.4	722	722.6
09/14/2023	725.2	743.2	720.4	741.8
09/15/2023	747	752	738.6	743.2
09/18/2023	741.4	746.4	735	737.2
09/19/2023	741.6	745.6	736.4	743
09/20/2023	742.6	751	741.8	749.4
09/21/2023	742.4	756.4	741.8	753.4
09/22/2023	750	762.2	747.4	750
09/25/2023	747.6	760.4	744.8	749
09/26/2023	745.2	758.4	741	756.4
09/27/2023	755.8	764.8	748.6	750.2
09/28/2023	747.6	759	739.2	756.8
09/29/2023	760	761.4	752.6	758
10/02/2023	759	766.6	750.4	753.8
10/03/2023	750.6	765.4	749.4	749.8
10/04/2023	745	750.44	741.6	743.6
10/05/2023	746	755	742.6	749.4
10/06/2023	754.6	760.85	750.8	758.2
10/09/2023	752.4	756.8	738.2	738.2
10/10/2023	746.4	766.2	746.4	758.8
10/11/2023	757.8	765	752.6	758.2
10/12/2023	761.6	764.4	749	756.4
10/13/2023	754	754.8	738.2	750.4
10/16/2023	752.8	755.8	747.2	748
10/17/2023	749.2	751.2	744.2	744.8
10/18/2023	745.6	750.4	740	743.8
10/19/2023	740	740.4	729.8	735.6
10/20/2023	729.8	733.8	721.8	722.2
10/23/2023	720	721.2	714	717.4
10/24/2023	710.8	713.6	700.2	709.2
10/25/2023	710	716.8	704.2	714
10/26/2023	592.4	655	587.76	625.2
10/27/2023	626	764.51	607.8	610.6
10/30/2023	611.6	624.6	604.4	620.4
10/31/2023	610.2	640.6	610.2	630
11/01/2023	633.2	637.4	611.6	611.6
11/02/2023	614.2	627.2	608.6	620.8
11/03/2023	627.2	630.4	615.4	619.2
11/06/2023	618.94	638.4	618.94	632
11/07/2023	630.4	637.8	620.4	622.4
11/08/2023	619.8	624	615.8	619.8
11/09/2023	616.6	627.2	612.2	627.2
11/10/2023	622.2	629.6	616.6	621.8
11/13/2023	624.4	629.2	621.8	628.4
11/14/2023	626.8	630.1	622.4	627.4
11/15/2023	629.6	637.6	625.6	637.6
11/16/2023	632.4	640.2	627	630.2
11/17/2023	631.2	660	631.2	660
11/20/2023	673.6	677.6	662.4	664.6
11/21/2023	654.2	665.4	654.2	662
11/22/2023	660	662	655.8	657.4
11/23/2023	658.4	666.2	656.8	666.2
11/24/2023	659	667.4	657.4	667.4
11/27/2023	660.8	672.6	660.4	667.4
11/28/2023	662.8	668.2	661	662.2
11/29/2023	654.4	655.2	640.4	640.4
11/30/2023	641.8	654.8	637	653.2
12/01/2023	655.6	658.6	652.4	652.6
12/04/2023	648.4	655.2	647.2	653.2
12/05/2023	645	653.6	643.2	645.8
12/06/2023	649.8	665.8	641.8	663.4
12/07/2023	660	667.4	648.5	650
12/08/2023	656.4	662.8	651.2	660
12/11/2023	660.4	662.6	645.2	647
12/12/2023	638.8	648	634	639.4
12/13/2023	643.4	643.4	635.4	637.6
12/14/2023	637.8	655.2	636	655
12/15/2023	653	656.8	642.6	642.6
12/18/2023	638.8	652.6	638.5	645.8
12/19/2023	643.6	662	639.2	658
12/20/2023	665.2	675	654.67	661.8
12/21/2023	658.4	665.8	647.6	655
12/22/2023	650.6	658.97	646.2	652
12/27/2023	652	664.6	648	659
12/28/2023	659.6	661.9	655.2	655.2
12/29/2023	657.4	666.6	656.3	666.6

Menu

Create your free account now!

STAN.L: Standard Chartered PLC Historical Data

2023 Historical Chart

Average

Low

High