Standard Chartered (STAN) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Chartered

Date Open High Low Close* Volume
03/10/2022 557.80p 568.00p 549.20p 564.40p 8866175
30/09/2022 558.00p 571.40p 557.40p 566.80p 12383727
29/09/2022 565.00p 570.60p 551.40p 556.80p 8032596
28/09/2022 579.80p 582.20p 553.60p 566.20p 14102594
27/09/2022 586.80p 600.20p 583.80p 587.00p 8124348
26/09/2022 575.40p 584.40p 562.20p 581.60p 9290487
23/09/2022 598.00p 598.60p 574.80p 577.60p 10430498
22/09/2022 595.20p 609.40p 591.60p 598.00p 5620479
21/09/2022 604.60p 610.97p 594.20p 598.60p 7756837
20/09/2022 603.60p 616.40p 598.60p 602.80p 9298961
19/09/2022 609.60p 614.00p 601.00p 602.20p 12858685
16/09/2022 609.60p 614.00p 601.00p 602.20p 12858685
15/09/2022 613.00p 618.80p 609.00p 609.20p 7777204
14/09/2022 612.80p 618.05p 605.20p 612.40p 6964700
13/09/2022 625.40p 626.00p 610.30p 612.20p 7489337
12/09/2022 616.60p 629.00p 615.80p 627.20p 5834257
09/09/2022 595.20p 617.80p 595.20p 614.20p 7635060
08/09/2022 581.40p 596.40p 578.20p 592.80p 5433991
07/09/2022 592.00p 593.00p 575.80p 576.80p 6926656
06/09/2022 600.00p 608.82p 597.80p 602.60p 5671628
05/09/2022 594.80p 601.00p 591.80p 600.00p 5304848
02/09/2022 587.80p 605.20p 584.40p 602.60p 7680076
01/09/2022 593.60p 598.20p 582.40p 583.40p 7162270
31/08/2022 597.20p 600.80p 591.00p 598.20p 9770271
30/08/2022 587.80p 610.80p 587.80p 594.00p 6613685
29/08/2022 595.60p 603.40p 589.60p 589.60p 5000898
26/08/2022 595.60p 603.40p 589.60p 589.60p 5000898
25/08/2022 592.80p 595.00p 585.60p 592.00p 4616848
24/08/2022 587.80p 593.00p 580.40p 584.80p 5158582
23/08/2022 597.20p 597.20p 585.80p 592.60p 5715620
22/08/2022 582.80p 594.80p 582.00p 591.20p 6602377
19/08/2022 594.40p 597.20p 582.60p 582.80p 6663116
18/08/2022 591.80p 601.60p 586.60p 595.40p 5765698
17/08/2022 602.40p 607.60p 589.80p 593.00p 5770014
16/08/2022 598.00p 610.00p 597.80p 603.00p 5749643
15/08/2022 604.40p 605.80p 594.80p 597.60p 4638657
12/08/2022 600.60p 610.00p 599.40p 606.20p 4622221
11/08/2022 604.60p 606.20p 597.00p 599.40p 7972437
10/08/2022 612.40p 620.24p 601.60p 603.20p 7745706
09/08/2022 607.60p 623.80p 606.00p 612.20p 5801959
08/08/2022 611.60p 618.00p 603.20p 607.20p 6106544
05/08/2022 601.60p 610.90p 598.40p 608.00p 5135960
04/08/2022 596.40p 608.40p 596.40p 602.60p 6672990
03/08/2022 578.00p 597.60p 577.00p 597.60p 8132227
02/08/2022 561.00p 584.20p 561.00p 583.00p 7910782
01/08/2022 573.80p 582.80p 568.20p 568.20p 4677507
29/07/2022 581.40p 591.80p 562.40p 564.20p 12861613
28/07/2022 587.00p 593.00p 564.90p 566.80p 4637323
27/07/2022 582.40p 589.00p 578.60p 587.00p 10750239
26/07/2022 588.80p 594.40p 575.20p 579.40p 4670714
25/07/2022 574.00p 592.80p 573.00p 591.00p 3220280
22/07/2022 580.60p 585.60p 571.80p 572.80p 3394009
21/07/2022 579.20p 592.20p 575.40p 587.20p 3494084
20/07/2022 583.00p 590.20p 573.80p 584.80p 7475204
19/07/2022 557.20p 586.60p 557.20p 583.80p 4446365
18/07/2022 566.60p 570.60p 559.00p 566.00p 3405026
15/07/2022 551.80p 557.00p 542.00p 554.40p 6430838
14/07/2022 574.40p 576.60p 543.20p 544.00p 6295943
13/07/2022 580.00p 582.60p 571.80p 577.00p 5267803
12/07/2022 586.00p 588.60p 566.00p 579.80p 6103483
11/07/2022 576.00p 589.36p 569.60p 585.20p 4911976
08/07/2022 593.20p 597.40p 571.60p 579.40p 4796137
07/07/2022 591.80p 604.80p 591.80p 597.00p 6515620
06/07/2022 595.60p 600.20p 570.60p 578.20p 12918087
05/07/2022 615.00p 620.60p 590.00p 592.00p 10086598
04/07/2022 615.20p 628.40p 615.20p 623.60p 4063575
01/07/2022 611.80p 623.00p 611.00p 613.00p 5461010
30/06/2022 623.00p 627.20p 609.20p 618.60p 6412213
29/06/2022 616.40p 641.00p 615.80p 638.60p 7173122
28/06/2022 608.00p 626.80p 608.00p 620.60p 14157127
27/06/2022 590.20p 607.00p 589.80p 605.80p 5725789
24/06/2022 577.80p 592.20p 574.60p 589.40p 5780181
23/06/2022 593.00p 593.20p 575.40p 576.40p 6721560
22/06/2022 603.00p 606.80p 591.40p 591.40p 7220522
21/06/2022 604.00p 621.60p 603.40p 615.40p 8723349
20/06/2022 582.80p 609.60p 581.20p 604.00p 4024218
17/06/2022 589.20p 600.00p 580.80p 583.20p 16709944
16/06/2022 607.40p 611.20p 591.00p 593.20p 5860036
15/06/2022 605.00p 619.20p 602.00p 610.80p 5515932
14/06/2022 589.60p 606.40p 588.00p 599.60p 13305982
13/06/2022 583.00p 586.40p 575.40p 579.40p 7532767
10/06/2022 597.40p 601.20p 576.40p 581.80p 6524139
09/06/2022 609.60p 613.00p 595.20p 596.80p 6904601
08/06/2022 623.60p 623.60p 609.00p 612.80p 5359939
07/06/2022 622.60p 626.40p 619.60p 622.60p 5453835
06/06/2022 631.00p 632.80p 625.00p 626.60p 6029751
03/06/2022 636.00p 640.20p 631.80p 632.80p 4297078
02/06/2022 636.00p 640.20p 631.80p 632.80p 4297078
01/06/2022 636.00p 640.20p 631.80p 632.80p 4297078
31/05/2022 624.40p 631.60p 623.60p 629.80p 15640340
30/05/2022 629.80p 634.20p 625.20p 626.60p 3495130
27/05/2022 623.00p 629.20p 620.80p 627.00p 6488893
26/05/2022 616.00p 626.40p 612.00p 623.80p 4737806
25/05/2022 619.20p 623.26p 609.20p 617.60p 6333698
24/05/2022 593.00p 621.20p 592.26p 615.60p 6432475
23/05/2022 595.00p 602.00p 588.20p 602.00p 5422514
20/05/2022 592.00p 592.20p 582.00p 586.60p 9023283
19/05/2022 592.00p 595.60p 582.60p 590.60p 11272540
18/05/2022 592.00p 598.79p 587.80p 596.40p 7111480
17/05/2022 590.60p 599.60p 586.80p 591.80p 6726870
16/05/2022 575.00p 588.40p 572.80p 587.60p 6893110
13/05/2022 571.40p 585.20p 571.20p 581.40p 7344209
12/05/2022 552.40p 566.10p 551.50p 565.00p 13865501
11/05/2022 556.40p 576.00p 553.60p 571.40p 10277421
10/05/2022 559.00p 567.40p 554.40p 554.40p 8144364
09/05/2022 560.00p 560.00p 544.20p 547.00p 5856556
06/05/2022 566.60p 568.60p 559.40p 560.00p 10727158
05/05/2022 579.60p 584.00p 565.00p 565.00p 12535191
04/05/2022 570.40p 575.80p 565.80p 568.80p 5051416
03/05/2022 548.60p 566.00p 548.00p 566.00p 8184979
02/05/2022 544.20p 555.40p 534.00p 551.80p 9949633
29/04/2022 544.20p 555.40p 534.00p 551.80p 9949633
28/04/2022 527.00p 561.60p 523.60p 547.60p 15271663
27/04/2022 485.10p 490.10p 478.60p 479.70p 9216396
26/04/2022 501.00p 501.00p 490.10p 497.30p 2664465
25/04/2022 502.20p 508.61p 494.40p 497.30p 7524208
22/04/2022 517.80p 523.80p 513.20p 515.40p 6327425
21/04/2022 516.00p 527.00p 514.20p 524.20p 6819948
20/04/2022 509.80p 520.20p 506.60p 514.60p 7407772
19/04/2022 509.20p 516.20p 503.20p 508.40p 12954168
18/04/2022 499.90p 511.40p 499.10p 508.40p 5669761
15/04/2022 499.90p 511.40p 499.10p 508.40p 5669761
14/04/2022 499.90p 511.40p 499.10p 508.40p 5669761
13/04/2022 501.60p 507.20p 501.20p 502.40p 7414188
12/04/2022 509.00p 513.80p 499.60p 501.40p 8939423
11/04/2022 509.00p 517.40p 507.00p 514.60p 7063776
08/04/2022 504.20p 513.20p 503.00p 509.20p 6345157
07/04/2022 499.40p 507.60p 494.40p 494.40p 7345455
06/04/2022 510.60p 510.60p 493.80p 497.60p 8472395
05/04/2022 500.80p 503.40p 496.60p 499.60p 5332904
04/04/2022 509.60p 510.60p 496.70p 501.20p 6583962
01/04/2022 512.80p 517.00p 509.80p 509.80p 5430442
31/03/2022 512.80p 517.60p 508.00p 510.20p 7319626
30/03/2022 513.20p 514.20p 505.20p 510.00p 6115328
29/03/2022 509.40p 518.60p 505.80p 513.20p 8935403
28/03/2022 508.80p 515.80p 502.00p 502.00p 6451633
25/03/2022 503.00p 508.60p 496.70p 504.60p 3045978
24/03/2022 509.00p 511.20p 500.20p 502.60p 4458885
23/03/2022 516.00p 518.80p 508.60p 512.00p 8818295
22/03/2022 511.40p 525.20p 509.20p 519.20p 14190259
21/03/2022 503.60p 510.80p 501.60p 506.00p 6702513
18/03/2022 500.00p 506.40p 492.50p 506.40p 12624184
17/03/2022 505.20p 511.40p 496.90p 501.00p 8080191
16/03/2022 483.00p 504.00p 480.30p 500.20p 7835452
15/03/2022 480.20p 481.10p 465.70p 471.50p 10449113
14/03/2022 495.70p 496.50p 479.10p 491.10p 7730349
11/03/2022 490.40p 501.60p 483.40p 487.60p 9559929
10/03/2022 493.40p 497.10p 479.50p 489.60p 7796978
09/03/2022 481.40p 493.10p 466.32p 493.10p 9022662
08/03/2022 448.70p 479.84p 444.90p 463.70p 10902828
07/03/2022 459.60p 460.15p 431.30p 450.40p 10101464
04/03/2022 492.70p 495.60p 465.60p 469.20p 13228432
03/03/2022 523.20p 525.40p 497.70p 498.00p 12412218
02/03/2022 501.00p 529.20p 500.20p 525.20p 13308944
01/03/2022 533.00p 544.80p 508.20p 508.20p 9099278
28/02/2022 536.00p 545.80p 525.60p 532.80p 14743187
25/02/2022 525.60p 562.20p 524.40p 559.60p 13803695
24/02/2022 540.60p 550.60p 514.80p 514.80p 17066988
23/02/2022 583.00p 587.00p 573.40p 575.00p 7168805
22/02/2022 556.00p 584.00p 554.93p 580.80p 9472167
21/02/2022 581.60p 590.00p 572.00p 572.00p 8394793
18/02/2022 554.20p 581.80p 546.70p 579.20p 11457903
17/02/2022 528.60p 558.00p 520.70p 558.00p 11021849
16/02/2022 555.40p 556.00p 539.20p 548.60p 7449484
15/02/2022 541.80p 554.60p 536.60p 552.00p 5004822
14/02/2022 544.40p 550.20p 531.60p 550.20p 6063177
11/02/2022 558.80p 563.00p 554.80p 558.00p 6982911
10/02/2022 560.20p 568.80p 558.80p 566.00p 5763346
09/02/2022 572.00p 572.23p 558.40p 563.00p 9208755
08/02/2022 566.80p 573.60p 565.44p 571.40p 3744140
07/02/2022 558.40p 568.40p 550.94p 568.40p 10406771
04/02/2022 553.60p 559.80p 547.20p 555.00p 6089714
03/02/2022 552.20p 564.40p 548.20p 554.80p 5797504
02/02/2022 548.80p 553.40p 540.20p 552.00p 5197413
01/02/2022 540.00p 545.63p 537.60p 545.40p 3582341
31/01/2022 541.40p 542.60p 532.00p 536.80p 4214137
28/01/2022 539.00p 542.04p 529.20p 534.20p 8475750
27/01/2022 521.40p 557.40p 521.20p 546.20p 9193042
26/01/2022 519.00p 529.80p 519.00p 524.00p 5131284
25/01/2022 497.40p 512.20p 495.60p 512.20p 7591966
24/01/2022 509.80p 513.62p 485.60p 487.90p 7338399
21/01/2022 503.80p 518.00p 503.40p 511.20p 5797671
20/01/2022 512.40p 520.03p 507.04p 511.80p 4352300
19/01/2022 513.40p 517.60p 508.00p 514.20p 4833147
18/01/2022 523.80p 529.60p 514.80p 515.40p 4671922
17/01/2022 530.40p 535.40p 526.20p 527.00p 5765093
14/01/2022 510.20p 524.10p 508.79p 523.20p 10064755
13/01/2022 497.60p 511.60p 496.12p 511.40p 6479791
12/01/2022 490.00p 500.60p 489.50p 500.60p 7479024
10/01/2022 491.10p 495.60p 490.00p 492.50p 4631091
07/01/2022 476.90p 488.00p 476.90p 487.00p 5055468
06/01/2022 455.40p 479.60p 455.40p 477.30p 7565657
05/01/2022 461.60p 465.70p 460.20p 460.20p 4230775
04/01/2022 453.60p 467.00p 452.20p 462.80p 4959684
03/01/2022 443.70p 448.40p 443.60p 448.40p 1400101
31/12/2021 443.70p 448.40p 443.60p 448.40p 1351205
30/12/2021 443.90p 448.00p 443.00p 447.20p 1917798
29/12/2021 444.40p 448.10p 442.20p 447.00p 5369459
28/12/2021 438.30p 442.30p 437.00p 441.30p 609579
27/12/2021 438.30p 442.30p 437.00p 441.30p 609579

*Close Price adjusted for both dividends and splits