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
13:26:50
2051 £
0.0000 (%0.00)
Previous Close: 2058
Day Low₺2036
Day High₺2060
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

STAN.L: Standard Chartered PLC Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,297.9925
CLOSE 1,300.4478

Low

LOW 872.8

High

HIGH 1,835
DATEOPENHIGHLOWCLOSE
01/02/2025987990.2967.4985
01/03/2025982.2999.8979.6989
01/06/2025996.61,008.289941,004
01/07/2025997999.8978.2987
01/08/2025986.61,007.5979.61,007.5
01/09/20251,002.51,0171,0001,014
01/10/20251,014.51,031.51,0021,025
01/13/20251,0251,0311,001.51,015
01/14/20251,0301,035.51,015.51,022.5
01/15/20251,0301,0611,0271,056.5
01/16/20251,059.51,075.51,0591,067
01/17/20251,0791,0821,067.51,076.5
01/20/20251,0781,0831,0751,078.5
01/21/20251,077.51,0801,071.751,079.5
01/22/20251,0801,082.51,061.51,065
01/23/20251,0691,0841,0651,083.5
01/24/20251,0821,0831,066.51,076.5
01/27/20251,0601,0751,0591,066
01/28/20251,061.51,064.51,0501,060
01/29/20251,0621,083.51,0561,082
01/30/20251,0791,0881,0711,086
01/31/20251,0881,0971,082.51,092
02/03/20251,069.51,074.51,057.51,063
02/04/20251,0701,0761,058.51,068.5
02/05/20251,0641,0741,059.51,074
02/06/20251,074.51,111.51,0731,110
02/07/20251,1051,111.731,1031,110
02/10/20251,1051,111.51,1041,104
02/11/20251,104.51,1251,102.51,125
02/12/20251,122.51,131.51,1161,126
02/13/20251,118.51,1221,106.51,116
02/14/20251,1051,1241,1031,123
02/17/20251,1221,138.271,1181,125
02/18/20251,1241,142.51,122.961,138.5
02/19/20251,1281,1451,1271,140
02/20/20251,133.51,1551,133.51,140
02/21/20251,1701,205.51,1671,183
02/24/20251,1561,1811,1531,176.5
02/25/20251,1761,211.51,174.51,201
02/26/20251,2201,2561,211.51,248.5
02/27/20251,236.51,264.51,236.51,264.5
02/28/20251,2521,272.51,2521,269
03/03/20251,2641,2811,259.51,268.5
03/04/20251,256.51,2711,241.51,241.5
03/05/20251,2671,272.51,242.51,242.5
03/06/20251,242.51,260.51,2291,230
03/07/20251,223.51,2321,2151,215
03/10/20251,215.51,2241,168.51,170.5
03/11/20251,158.51,160.11,124.51,130.5
03/12/20251,1181,165.51,1151,162.5
03/13/20251,1521,177.121,1481,158
03/14/20251,159.51,1821,1511,176.5
03/17/20251,1771,1831,1591,163.5
03/18/20251,1651,212.51,150.51,206
03/19/20251,195.51,2001,166.91,194.5
03/20/20251,1841,1931,1671,169
03/21/20251,161.51,1771,152.51,158.5
03/24/20251,170.51,1861,169.51,178
03/25/20251,178.51,199.51,174.51,198
03/26/20251,2001,203.51,173.51,187
03/27/20251,1691,1711,1451,161.5
03/28/20251,1581,1691,145.51,145.5
03/31/20251,137.51,1411,117.51,139.5
04/01/20251,1481,1551,1341,146.5
04/02/20251,1421,152.51,132.51,152.5
04/03/20251,079.51,082.5999999
04/04/2025964.2972.2912.32958.8
04/07/2025892.6971.8875937.2
04/08/2025925949.8914.8922.8
04/09/2025880.8904.2872.8878.8
04/10/2025966972.6918.2918.8
04/11/2025927.2950.8916.6943
04/14/2025967.8991956989.4
04/15/2025984.61,030.19979.851,025
04/16/20251,012.51,024.5999.81,018.5
04/17/20251,022.51,0251,005.51,016.5
04/22/20251,0201,024.51,0071,022.5
04/23/20251,0621,1021,055.51,087.5
04/24/20251,0831,088.51,0711,083
04/25/20251,092.51,094.51,0831,091
04/28/20251,0741,0881,0681,070
04/29/20251,087.51,1081,079.51,096
04/30/20251,096.51,0981,0611,076
05/01/20251,0871,102.51,076.821,097
05/02/20251,1301,133.021,075.51,096.5
05/06/20251,0921,094.51,049.51,056
05/07/20251,048.51,0651,038.51,046
05/08/20251,0531,0681,049.51,066.5
05/09/20251,0671,081.61,066.51,067.5
05/12/20251,087.51,1701,087.51,170
05/13/20251,164.51,1741,1521,155.5
05/14/20251,1551,1581,1311,144.5
05/15/20251,1381,1571,133.51,149
05/16/20251,1451,152.51,131.51,151
05/19/20251,1481,1631,1381,156
05/20/20251,1551,175.241,1491,175
05/21/20251,167.51,173.51,160.51,162.5
05/22/20251,1531,1681,1521,166
05/23/20251,158.51,175.51,1131,151
05/27/20251,158.51,1621,1481,158.5
05/28/20251,1581,162.481,1401,140
05/29/20251,154.51,173.51,152.981,159.5
05/30/20251,1631,171.51,1521,158
06/02/20251,1451,1531,133.51,141
06/03/20251,1521,1521,1161,145.5
06/04/20251,1501,159.51,1371,145
06/05/20251,1361,1581,1361,152.5
06/06/20251,1501,190.51,1471,186
06/09/20251,1771,188.51,176.51,182
06/10/20251,1821,186.51,146.51,148
06/11/20251,170.51,174.51,159.51,161.5
06/12/20251,147.51,161.251,137.51,156.5
06/13/20251,1401,152.751,1281,145.5
06/16/20251,1651,185.241,162.711,180
06/17/20251,1761,181.51,1561,156
06/18/20251,1661,172.51,1551,163
06/19/20251,1591,1681,152.51,152.5
06/20/20251,1721,1981,1721,178.5
06/23/20251,189.51,189.51,161.51,162.5
06/24/20251,1951,202.141,182.51,190.5
06/25/20251,1911,198.51,1821,189
06/26/20251,1941,199.51,1861,186
06/27/20251,189.51,2201,189.51,219
06/30/20251,230.51,231.51,194.631,207
07/01/20251,1891,198.51,165.51,182
07/02/20251,2061,217.51,1851,193.5
07/03/20251,2051,220.51,191.51,215.5
07/04/20251,211.51,2181,203.51,207
07/07/20251,2251,235.21,2191,219.5
07/08/20251,2261,2501,2251,250
07/09/20251,252.51,2661,2471,258
07/10/20251,280.51,296.51,2771,287
07/11/20251,290.51,294.51,2661,282
07/14/20251,2961,308.51,285.51,305
07/15/20251,3311,331.51,3101,315
07/16/20251,3141,318.51,301.51,304
07/17/20251,3411,349.51,315.251,333
07/18/20251,3391,3461,3301,339.5
07/21/20251,339.51,344.51,322.51,343.5
07/22/20251,3411,346.51,3221,330.5
07/23/20251,3261,3331,317.311,327
07/24/20251,3431,3611,3391,345.5
07/25/20251,3381,3541,335.51,346
07/28/20251,342.51,355.311,3311,334.5
07/29/20251,346.51,3661,3421,365.5
07/30/20251,3531,378.281,348.51,370
07/31/20251,3821,3931,345.51,360.5
08/01/20251,3601,371.51,328.51,355
08/04/20251,355.51,3691,351.51,368.5
08/05/20251,3771,387.51,361.51,378.5
08/06/20251,379.51,3831,362.51,371.5
08/07/20251,3891,393.51,3681,373.5
08/08/20251,373.51,387.51,366.51,387.5
08/11/20251,3911,395.51,384.51,395
08/12/20251,4081,428.51,4081,425
08/13/20251,4291,4331,3991,406
08/14/20251,4021,4131,4011,407
08/15/20251,3941,400.51,2851,305.5
08/18/20251,3251,3421,300.51,340
08/19/20251,3391,354.51,338.51,343.5
08/20/20251,3471,358.51,335.81,358.5
08/21/20251,362.51,365.51,3541,360
08/22/20251,400.51,420.681,397.51,417
08/26/20251,3921,4031,3711,393
08/27/20251,392.51,4011,3711,381.5
08/28/20251,3761,386.51,3691,375
08/29/20251,375.51,388.51,353.51,386
09/01/20251,3701,381.51,363.51,377
09/02/20251,380.51,384.51,3661,369.5
09/03/20251,3611,367.51,3561,360
09/04/20251,364.51,3711,354.51,364
09/05/20251,377.51,3871,3581,366
09/08/20251,3641,391.51,3641,391
09/09/20251,3921,407.51,3821,401.5
09/10/20251,401.51,425.51,3981,420
09/11/20251,4201,436.191,409.51,423.5
09/12/20251,428.51,434.51,416.51,434.5
09/15/20251,4221,4501,4221,446
09/16/20251,4401,4491,4101,412.5
09/17/20251,4071,4261,396.51,415.5
09/18/20251,4101,4341,4061,428
09/19/20251,426.51,437.51,4161,432
09/22/20251,436.51,4441,427.31,443
09/23/20251,4471,454.51,4321,454.5
09/24/20251,4541,465.251,426.51,452.5
09/25/20251,4351,440.51,418.51,425.5
09/26/20251,4171,450.51,411.51,449
09/29/20251,4431,461.51,436.51,441.5
09/30/20251,4331,4461,422.51,435.5
10/01/20251,4331,4721,4331,467
10/02/20251,4751,479.51,439.71,442.5
10/03/20251,455.51,479.51,455.51,467
10/06/20251,4701,470.671,438.351,448.5
10/07/20251,4461,453.51,4411,443.5
10/08/20251,449.51,487.51,449.51,479.5
10/09/20251,509.51,514.51,4551,455
10/10/20251,442.51,476.51,442.51,456
10/13/20251,4441,464.51,4331,450
10/14/20251,4311,441.51,418.51,441.5
10/15/20251,4581,463.011,436.51,436.5
10/16/20251,430.51,443.51,4231,428
10/17/20251,380.51,4021,351.51,377.5
10/20/20251,4051,4131,3561,390
10/21/20251,402.51,4071,3851,388
10/22/20251,383.51,4111,383.51,396.5
10/23/20251,3871,4101,386.51,402
10/24/20251,404.51,4251,400.51,425
10/27/20251,4261,474.811,4261,470.5
10/28/20251,4841,5001,4791,500
10/29/20251,5001,522.51,499.51,516
10/30/20251,5451,5811,529.51,571
10/31/20251,5521,5651,5381,559.5
11/03/20251,5821,5961,5691,581
11/04/20251,6001,601.51,5521,594
11/05/20251,5951,599.51,5821,584
11/06/20251,601.51,612.51,5971,609
11/07/20251,6091,6111,5931,600
11/10/20251,6241,635.51,6151,634
11/11/20251,6491,653.51,627.51,631
11/12/20251,6451,649.51,6331,642
11/13/20251,648.51,663.51,646.51,646.5
11/14/20251,6241,6271,586.51,613
11/17/20251,6071,615.51,5891,598
11/18/20251,5661,572.51,535.11,562.5
11/19/20251,5571,5711,5371,560
11/20/20251,582.51,5911,5701,575
11/21/20251,540.51,5691,525.51,560
11/24/20251,586.51,616.51,5801,606.5
11/25/20251,6031,6211,5811,601
11/26/20251,5941,654.751,593.51,645
11/27/20251,6321,6661,6321,666
11/28/20251,6501,6831,6501,673.5
12/01/20251,675.51,688.51,667.51,681
12/02/20251,6821,709.51,6791,700.5
12/03/20251,688.51,7001,660.51,660.5
12/04/20251,6701,6701,6481,662
12/05/20251,664.51,674.51,634.51,634.5
12/08/20251,621.51,6561,6211,656
12/09/20251,6411,6691,639.51,669
12/10/20251,6961,705.51,6791,703.5
12/11/20251,7001,7301,7001,717
12/12/20251,746.51,7671,726.51,727
12/15/20251,7411,774.51,740.51,760.5
12/16/20251,751.51,764.51,742.51,754
12/17/20251,771.51,804.51,7631,763
12/18/20251,7651,779.51,750.51,773.5
12/19/20251,8051,808.51,7791,788.5
12/22/20251,8001,803.51,7801,794.5
12/23/20251,7941,8121,7901,806.5
12/24/20251,800.51,812.51,798.51,805.5
12/29/20251,795.51,8141,795.51,805
12/30/20251,798.51,8351,797.51,826
12/31/20251,829.51,832.51,821.51,822