1. Share Prices

  2. Standard Chartered PLC (STAN)

613.00p-5.60 (-0.91%)01 Jul 2022, 18:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Standard Chartered PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 1, 2022611.80p623.00p611.00p613.00p6,964,926
Jun 30, 2022623.00p627.20p609.20p618.60p7,637,077
Jun 29, 2022616.40p641.00p615.80p638.60p8,454,379
Jun 28, 2022608.00p626.80p608.00p620.60p15,238,329
Jun 27, 2022590.20p607.00p589.80p605.80p6,807,977
Jun 24, 2022577.80p592.20p574.60p589.40p6,467,309
Jun 23, 2022593.00p593.20p575.40p576.40p8,952,188
Jun 22, 2022603.00p606.80p591.40p591.40p7,858,033
Jun 21, 2022604.00p621.60p603.40p615.40p9,420,118
Jun 20, 2022582.80p609.60p581.20p604.00p5,018,773
Jun 17, 2022589.20p600.00p580.80p583.20p18,153,583
Jun 16, 2022607.40p611.20p591.00p593.20p7,791,142
Jun 15, 2022605.00p619.20p602.00p610.80p7,540,620
Jun 14, 2022589.60p606.40p588.00p599.60p14,061,974
Jun 13, 2022583.00p586.40p575.40p579.40p7,757,541
Jun 10, 2022597.40p601.20p576.40p581.80p7,001,628
Jun 9, 2022609.60p613.00p595.20p596.80p7,362,913
Jun 8, 2022623.60p623.60p609.00p612.80p5,821,706
Jun 7, 2022622.60p626.40p619.60p622.60p6,158,888
Jun 6, 2022631.00p632.80p625.00p626.60p8,583,318
Jun 1, 2022636.00p640.20p631.80p632.80p5,051,361
May 31, 2022624.40p631.60p623.60p629.80p17,271,119
May 30, 2022629.80p634.20p625.20p626.60p4,081,537
May 27, 2022623.00p629.20p620.80p627.00p8,374,184
May 26, 2022616.00p626.40p612.00p623.80p6,085,750
May 25, 2022619.20p623.26p609.20p617.60p8,611,243
May 24, 2022593.00p621.20p592.26p615.60p7,875,565
May 23, 2022595.00p602.00p588.20p602.00p6,353,693
May 20, 2022592.00p592.20p582.00p586.60p10,993,534
May 19, 2022592.00p595.60p582.60p590.60p12,176,818
May 18, 2022592.00p598.79p587.80p596.40p8,100,540
May 17, 2022590.60p599.60p586.80p591.80p9,305,411
May 16, 2022575.00p588.40p572.80p587.60p8,634,587
May 13, 2022571.40p585.20p571.20p581.40p11,643,829
May 12, 2022552.40p566.10p551.50p565.00p18,179,704
May 11, 2022556.40p576.00p553.60p571.40p11,662,934
May 10, 2022559.00p567.40p554.40p554.40p10,062,276
May 9, 2022560.00p560.00p544.20p547.00p7,263,425
May 6, 2022566.60p568.60p559.40p560.00p13,054,150
May 5, 2022579.60p584.00p565.00p565.00p15,393,285
May 4, 2022570.40p575.80p565.80p568.80p6,010,073
May 3, 2022548.60p566.00p548.00p566.00p9,086,409
Apr 29, 2022544.20p555.40p534.00p551.80p12,340,952
Apr 28, 2022527.00p561.60p523.60p547.60p17,710,398
Apr 27, 2022485.10p490.10p478.60p479.70p9,932,663
Apr 26, 2022501.00p501.00p482.40p482.40p11,939,446
Apr 25, 2022502.20p508.61p494.40p497.30p11,559,461
Apr 22, 2022517.80p523.80p513.20p515.40p12,089,337
Apr 21, 2022516.00p527.00p514.20p524.20p9,739,253
Apr 20, 2022509.80p520.20p506.60p514.60p8,535,831
123456
Showing 1 to 50 of 251

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60