Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Standard Chartered (STAN) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 1,389.00 1,393.50 1,368.50 1,373.50 10,151,161
6th Aug 2025 (Wed) 1,379.50 1,383.00 1,362.50 1,371.50 4,158,326
5th Aug 2025 (Tue) 1,377.00 1,387.50 1,361.50 1,378.50 5,184,811
4th Aug 2025 (Mon) 1,355.50 1,369.00 1,351.50 1,368.50 4,174,711
1st Aug 2025 (Fri) 1,360.00 1,371.50 1,329.50 1,355.00 5,136,218
31st Jul 2025 (Thu) 1,382.00 1,393.00 1,345.50 1,360.50 7,646,224
30th Jul 2025 (Wed) 1,353.00 1,378.00 1,349.00 1,370.00 4,601,226
29th Jul 2025 (Tue) 1,346.50 1,366.00 1,342.00 1,365.50 5,845,378
28th Jul 2025 (Mon) 1,342.50 1,353.50 1,331.00 1,334.50 6,952,030
25th Jul 2025 (Fri) 1,338.00 1,354.00 1,335.50 1,346.00 11,328,029
24th Jul 2025 (Thu) 1,343.00 1,361.00 1,339.00 1,345.50 5,755,712
23rd Jul 2025 (Wed) 1,326.00 1,333.00 1,317.50 1,327.00 7,357,439
22nd Jul 2025 (Tue) 1,341.00 1,346.50 1,322.00 1,330.50 5,631,023
21st Jul 2025 (Mon) 1,339.50 1,344.50 1,322.50 1,343.50 7,352,084
18th Jul 2025 (Fri) 1,339.00 1,346.00 1,330.50 1,339.50 4,337,333
17th Jul 2025 (Thu) 1,341.00 1,349.50 1,315.50 1,333.00 6,097,180
16th Jul 2025 (Wed) 1,314.00 1,318.50 1,301.50 1,304.00 4,617,577
15th Jul 2025 (Tue) 1,331.00 1,331.50 1,310.00 1,315.00 10,517,647
14th Jul 2025 (Mon) 1,296.00 1,308.50 1,285.50 1,305.00 3,944,617
11th Jul 2025 (Fri) 1,290.50 1,294.50 1,266.00 1,282.00 8,133,423
10th Jul 2025 (Thu) 1,280.50 1,296.50 1,277.50 1,287.00 7,150,303
9th Jul 2025 (Wed) 1,252.50 1,265.50 1,247.00 1,258.00 6,080,267
8th Jul 2025 (Tue) 1,226.00 1,250.00 1,225.50 1,250.00 4,548,363
7th Jul 2025 (Mon) 1,225.00 1,235.00 1,219.00 1,219.50 4,145,601
4th Jul 2025 (Fri) 1,211.50 1,218.00 1,203.50 1,207.00 3,015,829
3rd Jul 2025 (Thu) 1,205.00 1,220.50 1,191.50 1,215.50 4,428,412
2nd Jul 2025 (Wed) 1,206.00 1,217.50 1,185.00 1,193.50 5,170,092
1st Jul 2025 (Tue) 1,189.00 1,197.00 1,166.00 1,182.00 4,502,804
30th Jun 2025 (Mon) 1,230.50 1,231.00 1,195.00 1,207.00 4,934,158
27th Jun 2025 (Fri) 1,189.50 1,220.00 1,189.50 1,219.00 4,028,543
26th Jun 2025 (Thu) 1,194.00 1,199.00 1,186.00 1,186.00 4,824,138
25th Jun 2025 (Wed) 1,191.00 1,198.00 1,182.00 1,189.00 4,154,195
24th Jun 2025 (Tue) 1,195.00 1,202.00 1,182.50 1,190.50 4,633,449
23rd Jun 2025 (Mon) 1,189.50 1,189.50 1,161.50 1,162.50 8,046,051
20th Jun 2025 (Fri) 1,172.00 1,198.00 1,172.00 1,178.50 12,494,754
19th Jun 2025 (Thu) 1,159.00 1,168.00 1,152.50 1,152.50 2,639,175
18th Jun 2025 (Wed) 1,166.00 1,172.50 1,155.00 1,163.00 6,574,088
17th Jun 2025 (Tue) 1,176.00 1,181.50 1,156.00 1,156.00 4,613,341
16th Jun 2025 (Mon) 1,165.00 1,185.00 1,163.00 1,180.00 4,576,385
13th Jun 2025 (Fri) 1,140.00 1,152.50 1,128.00 1,145.50 4,452,048
12th Jun 2025 (Thu) 1,147.50 1,161.00 1,137.50 1,156.50 3,830,435
11th Jun 2025 (Wed) 1,170.50 1,174.50 1,159.50 1,161.50 4,522,928
10th Jun 2025 (Tue) 1,182.00 1,186.50 1,146.50 1,148.00 4,747,825
9th Jun 2025 (Mon) 1,177.00 1,188.50 1,177.00 1,182.00 3,317,667
FTSE 100 Latest
Value9,106.92
Change6.15