431.70p+3.00 (+0.70%)23 Jul 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Standard Chartered PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 2021480.00p486.30p468.60p468.70p15,113,456
Jun 17, 2021489.00p500.40p485.40p485.40p4,713,426
Jun 16, 2021490.40p494.20p485.30p485.30p4,102,449
Jun 15, 2021490.00p492.10p486.80p489.50p5,355,255
Jun 14, 2021495.20p496.60p490.70p491.30p6,933,847
Jun 11, 2021493.50p494.60p486.90p493.80p5,710,771
Jun 10, 2021496.60p508.00p496.50p497.50p4,774,468
Jun 9, 2021501.00p503.40p496.50p497.30p5,957,852
Jun 8, 2021498.80p504.40p498.40p503.20p4,764,615
Jun 7, 2021495.40p504.80p494.61p499.50p4,274,381
Jun 4, 2021503.60p505.40p494.91p495.90p4,081,159
Jun 3, 2021505.20p507.20p500.20p504.40p4,402,833
Jun 2, 2021502.60p508.38p501.80p505.00p9,484,967
Jun 1, 2021509.00p511.20p499.30p502.40p6,200,541
May 28, 2021509.40p516.60p507.80p507.80p6,259,796
May 27, 2021497.30p508.80p497.30p506.60p15,325,436
May 26, 2021505.20p506.60p493.90p498.00p10,932,244
May 25, 2021504.40p510.93p502.40p508.00p4,660,851
May 24, 2021504.80p506.60p502.40p506.00p3,220,179
May 21, 2021501.40p507.00p495.00p507.00p6,239,609
May 20, 2021500.20p505.20p496.40p504.00p4,509,926
May 19, 2021499.10p503.20p492.20p501.60p4,696,837
May 18, 2021501.60p509.00p498.60p505.60p4,354,408
May 17, 2021506.00p506.20p493.90p498.20p6,287,107
May 14, 2021501.00p510.40p500.00p507.00p6,030,922
May 13, 2021501.60p507.80p495.70p507.40p4,426,937
May 12, 2021505.80p512.20p501.00p509.20p6,905,424
May 11, 2021512.80p514.00p503.80p508.00p5,211,572
May 10, 2021517.80p526.00p516.20p521.40p4,159,528
May 7, 2021522.60p522.60p510.20p516.60p4,264,917
May 6, 2021518.00p524.40p516.40p520.00p4,083,046
May 5, 2021510.00p515.00p508.80p515.00p8,877,302
May 4, 2021520.40p524.20p502.20p505.00p8,342,105
Apr 30, 2021520.00p527.10p516.40p519.60p10,570,878
Apr 29, 2021499.00p533.20p498.00p521.60p17,506,913
Apr 28, 2021490.00p496.40p487.80p493.80p5,548,867
Apr 27, 2021481.70p490.10p478.00p489.40p7,226,424
Apr 26, 2021480.00p484.60p476.60p484.20p4,311,833
Apr 23, 2021476.20p480.50p471.60p479.80p2,976,530
Apr 22, 2021476.70p479.80p472.60p478.80p5,311,440
Apr 21, 2021477.10p480.90p470.20p474.50p3,175,773
Apr 20, 2021492.70p493.00p474.40p475.00p5,666,499
Apr 19, 2021491.00p495.70p491.00p495.20p2,773,472
Apr 16, 2021490.40p497.30p488.90p494.00p4,034,240
Apr 15, 2021491.00p495.90p484.30p486.60p6,013,512
Apr 14, 2021493.00p493.70p488.10p491.60p3,730,116
Apr 13, 2021497.50p498.80p490.20p491.50p3,612,168
Apr 12, 2021495.90p500.00p487.00p496.90p4,860,652
Apr 9, 2021503.40p504.60p494.10p497.50p4,069,416
Apr 8, 2021501.80p507.40p501.00p504.60p12,529,773
Showing 1 to 50 of 253