Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Standard Chartered PLC logo
STAN.L
Standard Chartered PLC
16:07:33
2044 £
0.0000 (%0.00)
Previous Close: 2058
Day Low₺2035
Day High₺2060
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

STAN.L: Standard Chartered PLC Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 754.1763
CLOSE 755.1126

Low

LOW 571

High

HIGH 1,010
DATEOPENHIGHLOWCLOSE
01/02/2024663.2668.8654.8658.8
01/03/2024659665.6646.8647.2
01/04/2024649.2651.4642.2651.4
01/05/2024646.6653.2640.5651.6
01/08/2024646.8653.4645.6650
01/09/2024648.6649633.2637
01/10/2024633.2635626.4626.4
01/11/2024631.4634612.8613.4
01/12/2024619626.2613.6613.6
01/15/2024617618.4604.4605
01/16/2024601.4603.4587.4589.2
01/17/2024581.2581.95571575
01/18/2024577.6581.6571.4576.8
01/19/2024577.6579.4574576
01/22/2024573584.2572.8580.6
01/23/2024583.6610.4583.2605.8
01/24/2024611.6623.3603.7609.4
01/25/2024606606.8588.6592.6
01/26/2024594.8607.2594.8606
01/29/2024604.2609.8600.4602.4
01/30/2024599609.2597.6603.2
01/31/2024600.2605594.41598.8
02/01/2024594.6603.8592597.2
02/02/2024601604.8592.6595
02/05/2024599.4602589.6594
02/06/2024597.4604.2595.8599.8
02/07/2024597603591.8593.8
02/08/2024594594.8579.4579.4
02/09/2024581583573.8573.8
02/12/2024574.6584572581.6
02/13/2024581.4584.2574577.6
02/14/2024580.8582.8573576
02/15/2024581584.4578580.8
02/16/2024591.6599.2591594.6
02/19/2024596.6602.6591.4599.6
02/20/2024596.6602.6593.8600.8
02/21/2024601.8604.2589.6601
02/22/2024603.6612596.2605.6
02/23/2024644.6667.8629635
02/26/2024633.8654.6633636.4
02/27/2024637650.2636642.6
02/28/2024640.8649.2636.8649.2
02/29/2024645669.8644.8667.6
03/01/2024663.2700.4662.6690.8
03/04/2024688.2691678.2682.4
03/05/2024676.4714.8670.03687.8
03/06/2024680690.6677677.6
03/07/2024663673.4661.2664.4
03/08/2024664.2666.8655.8655.8
03/11/2024652.8661.8650.4660
03/12/2024667679667669.8
03/13/2024668.2670.6650.6653.2
03/14/2024649.8657.8644646
03/15/2024645.4659.8644.8654
03/18/2024654.2655644.4650.2
03/19/2024648.6659646.2658.8
03/20/2024655.8660644657.6
03/21/2024656.4682.8656.4676
03/22/2024676.6679.4669672.6
03/25/2024669.4679.4669.2675.4
03/26/2024676.6697.4675695
03/27/2024693.8694.6677.4679.2
03/28/2024679.8683.8670.4671.4
04/02/2024677.2683.2668.8678.6
04/03/2024678.4693.8676.8693.8
04/04/2024695.8713695.4702
04/05/2024693.4706690.4698.2
04/08/2024698.6702.8691699
04/09/2024698.2698.2672.8672.8
04/10/2024677686.8675.4679.4
04/11/2024682.6690657.4666
04/12/2024668.4679.6661.8662.8
04/15/2024662.8671.8662.6664.8
04/16/2024651653.4635.2635.2
04/17/2024637.4652637.4643.2
04/18/2024651.8664.2651.6661.6
04/19/2024653667.8651.4666.8
04/22/2024665.8673.48659.8671.4
04/23/2024677.2685.6676680.6
04/24/2024680.6684676.4679.2
04/25/2024681.2690.4679682.8
04/26/2024691692.6680.4681.4
04/29/2024689.6691.66678.2683.8
04/30/2024677.2699.8677.2689.8
05/02/2024742761.6729756
05/03/2024756767747.6755
05/07/2024761763.8746.6750.6
05/08/2024753761.4749.19751.4
05/09/2024760764.6746.8754.8
05/10/2024756777.4750.2775
05/13/2024769.4780.68767776
05/14/2024767.4781.6762.4778.4
05/15/2024784.8784.8770.8774.2
05/16/2024772.8796767.6785.8
05/17/2024784.2787.2781.6781.6
05/20/2024782.4789780.8784.6
05/21/2024765.4789.4765.4778.8
05/22/2024770.4783.6769.6772.6
05/23/2024763.2779763.2775.4
05/24/2024766.2778.4763.2777.8
05/28/2024776782.6770774.2
05/29/2024770779764.4770.4
05/30/2024760.4788760.4781.4
05/31/2024784.6789.2775.4777.4
06/03/2024784.6788.6776.4776.4
06/04/2024772.8774.8735.2735.2
06/05/2024740747.2728.4740.8
06/06/2024742.8747.4736.2744.4
06/07/2024745.2752.4736.2746
06/10/2024742.6753.2740753.2
06/11/2024754.4759.4719.71721.2
06/12/2024729.8744.2729.6741.8
06/13/2024738.6742.6727.4731.6
06/14/2024733734.2712724.2
06/17/2024728732.4715.6720
06/18/2024725731.4722722
06/19/2024727.2730.6721.8722
06/20/2024726.4735.4715.4735.4
06/21/2024730.6732718.2723
06/24/2024715.4740715.4731.8
06/25/2024732.6736.2725728.4
06/26/2024729.4731.8720.8726
06/27/2024731.6731.6721721.8
06/28/2024724.8727716716
07/01/2024726.4736726.4732.2
07/02/2024730730.4712.6712.6
07/03/2024721.2723.8718.2722.6
07/04/2024724739.8721.6739.2
07/05/2024743.8743.8723723
07/08/2024719.2743.8715.4717.4
07/09/2024713.8717.6704709.2
07/10/2024712.2723.2709.6721.4
07/11/2024723.4729714.6719.4
07/12/2024726.4731.8715723.4
07/15/2024713.2727.8713.2727.4
07/16/2024724.6729718.4726.2
07/17/2024723.8738.8722.6736.4
07/18/2024744.6745.8728.8730.4
07/19/2024722.6741711.2725
07/22/2024729.4736.2727.4730.4
07/23/2024727.4727.6718.6724.6
07/24/2024720.2727.4712.2721.4
07/25/2024706722.4698.47721.8
07/26/2024720.8726.4718.4723
07/29/2024727735.6721.8726.8
07/30/2024770782.6758.2770
07/31/2024791793765.2767.2
08/01/2024768.6772.6721.2721.4
08/02/2024721.4732676.4689
08/05/2024674.4688.2664.8686.8
08/06/2024699703684.26687
08/07/2024698.6720.2695.4706.2
08/08/2024689705.4685701
08/09/2024705.2717.75703.6715.4
08/12/2024718.6729.2717.2722
08/13/2024727.6737.6726.6731.8
08/14/2024735.4737725.6733.6
08/15/2024736760.8735.4760.8
08/16/2024758.8769.6756.8762.4
08/19/2024760.4766.8756.4762
08/20/2024761765749.91750
08/21/2024747.8755.03733.6744.6
08/22/2024744.8756.2744.8756
08/23/2024755768754.2765.6
08/27/2024759.8776.4759.43771.6
08/28/2024772.2773.2760.4767.8
08/29/2024767.8783.4766.6776.6
08/30/2024778782.79775.2779.4
09/02/2024778.2781.8769.8771.4
09/03/2024770.8775.2749.8754
09/04/2024746.4757.8742.6750
09/05/2024749.4773.09746.8763.6
09/06/2024762.4769.2749750.2
09/09/2024754.8769.4752763
09/10/2024764.4771.08747.8749.8
09/11/2024755760.4750756
09/12/2024770.2771754.2759
09/13/2024762.4769.8759.8763.4
09/16/2024760.8761753.4759.4
09/17/2024763.4774763.4769.6
09/18/2024768778.2767775.2
09/19/2024779784.2773.6779.6
09/20/2024772.2773756.2759.4
09/23/2024766766751.4757.4
09/24/2024765.8792.4764.8780.2
09/25/2024773.2781.2760.2763.2
09/26/2024778807.2776803.6
09/27/2024798.8811.8795.4807.4
09/30/2024800810.2791.4793
10/01/2024795.2800.2768.6779.2
10/02/2024781.4800.26780.2795.4
10/03/2024793.4803.2787.8797.4
10/04/2024792835.19792828
10/07/2024828843.8826.8840.6
10/08/2024818.8834.4818.8821.8
10/09/2024817.4834.6816.4831
10/10/2024831.6840.2829.6834.4
10/11/2024836843.6829.8841.6
10/14/2024839.6845.6830.8839.4
10/15/2024832.8836.6822822
10/16/2024825.6830820.6824.2
10/17/2024820.2841.6820.2837
10/18/2024838.2845.8832838.4
10/21/2024832.4843.8831.6836.6
10/22/2024835847.2833.4847.2
10/23/2024848852.8842842.2
10/24/2024841.8861.33840.2859
10/25/2024852865.6850.2853
10/28/2024860.4869.4854865.8
10/29/2024883.2889.8874.8876.4
10/30/2024900914.6893.96912.6
10/31/2024900918.4894.2900.4
11/01/2024900.4918.4900913.8
11/04/2024906.8924906.2919.8
11/05/2024917933.8915932.2
11/06/2024930.2952.47929.8942.8
11/07/2024949952.6938.4938.4
11/08/2024934.6937.96921.78924
11/11/2024932.4944.4930.4941
11/12/2024930.6934.2921923.4
11/13/2024923946.8921.6945
11/14/2024942948.6937938.6
11/15/2024937.2951935.6943.4
11/18/2024943.8957.6943.8947.4
11/19/2024943.6950.6928.2947
11/20/2024950.6961.2941.8947
11/21/2024950960.2940.8959
11/22/2024960.6969.4920.2945.6
11/25/2024946969.2941.8965.8
11/26/2024960.2964954.2959.8
11/27/2024957.4973.4954973.4
11/28/2024976.6987.4972.14979.4
11/29/2024973.2978.4968972.4
12/02/2024968978.8965.8977.8
12/03/2024980.8995.4964965.8
12/04/2024970.6983.2964.8967.8
12/05/2024972.6975.8963.8970.4
12/06/2024977984970.6973.6
12/09/2024980.61,006.5980.6989.2
12/10/2024981.2993.8977987.8
12/11/2024987995.6986.4989
12/12/2024990995985.8991.6
12/13/20249941,002990.95996.8
12/16/2024996.81,010989.2991.4
12/17/2024986.81,004.5986.8990
12/18/2024996.41,005.649911,000.5
12/19/2024986992978.6983.6
12/20/2024977.4978.26961.2972
12/23/2024973.8987.2971.4980.8
12/24/2024983996.4983990.8
12/27/2024986997.6977.6982.6
12/30/2024974.4988970.2984.8
12/31/2024981994.6977988.6