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
8th May 2025 (Thu) 1,053.00 1,068.00 1,049.50 1,066.50 4,686,354
7th May 2025 (Wed) 1,048.50 1,065.00 1,038.50 1,046.00 10,156,075
6th May 2025 (Tue) 1,092.00 1,094.50 1,049.50 1,056.00 9,161,195
5th May 2025 (Mon) 1,096.50 1,096.50 1,096.50 1,096.50 0
2nd May 2025 (Fri) 1,130.00 1,131.00 1,075.50 1,096.50 17,546,932
1st May 2025 (Thu) 1,087.00 1,102.00 1,084.00 1,097.00 4,499,613
30th Apr 2025 (Wed) 1,096.50 1,097.50 1,061.00 1,076.00 10,308,820
29th Apr 2025 (Tue) 1,087.50 1,104.50 1,079.50 1,096.00 6,014,119
28th Apr 2025 (Mon) 1,074.00 1,088.00 1,068.00 1,070.00 6,715,855
25th Apr 2025 (Fri) 1,092.50 1,094.50 1,083.00 1,091.00 4,566,642
24th Apr 2025 (Thu) 1,083.00 1,088.50 1,071.00 1,083.00 4,737,783
23rd Apr 2025 (Wed) 1,062.00 1,102.00 1,055.50 1,087.50 6,535,110
22nd Apr 2025 (Tue) 1,020.00 1,024.00 1,007.00 1,022.50 5,188,934
21st Apr 2025 (Mon) 1,016.50 1,016.50 1,016.50 1,016.50 0
18th Apr 2025 (Fri) 1,016.50 1,016.50 1,016.50 1,016.50 0
17th Apr 2025 (Thu) 1,022.50 1,025.00 1,005.50 1,016.50 5,993,878
16th Apr 2025 (Wed) 1,012.50 1,024.00 999.80 1,018.50 8,333,266
15th Apr 2025 (Tue) 984.60 1,030.00 980.60 1,025.00 8,968,874
14th Apr 2025 (Mon) 967.80 991.00 956.00 989.40 5,614,454
11th Apr 2025 (Fri) 927.20 950.80 916.60 943.00 9,478,564
10th Apr 2025 (Thu) 966.00 972.60 918.20 918.80 9,086,937
9th Apr 2025 (Wed) 880.80 904.20 872.80 878.80 10,635,228
8th Apr 2025 (Tue) 925.00 949.80 915.00 922.80 12,118,612
7th Apr 2025 (Mon) 892.60 971.80 875.00 937.20 14,807,629
4th Apr 2025 (Fri) 964.20 971.60 912.80 958.80 12,411,614
3rd Apr 2025 (Thu) 1,079.50 1,082.50 999.00 999.00 11,975,111
2nd Apr 2025 (Wed) 1,142.00 1,152.50 1,132.50 1,152.50 5,086,208
1st Apr 2025 (Tue) 1,148.00 1,154.50 1,134.00 1,146.50 5,241,543
31st Mar 2025 (Mon) 1,137.50 1,141.00 1,117.50 1,139.50 7,173,848
28th Mar 2025 (Fri) 1,158.00 1,169.00 1,145.50 1,145.50 10,364,819
27th Mar 2025 (Thu) 1,169.00 1,171.00 1,145.00 1,161.50 6,871,444
26th Mar 2025 (Wed) 1,200.00 1,203.50 1,173.50 1,187.00 9,216,506
25th Mar 2025 (Tue) 1,178.50 1,199.50 1,175.00 1,198.00 10,459,836
24th Mar 2025 (Mon) 1,170.50 1,185.50 1,169.50 1,178.00 4,343,411
21st Mar 2025 (Fri) 1,161.50 1,177.00 1,152.50 1,158.50 13,982,509
20th Mar 2025 (Thu) 1,184.00 1,193.00 1,167.00 1,169.00 6,170,156
19th Mar 2025 (Wed) 1,195.50 1,200.00 1,181.50 1,194.50 8,557,777
18th Mar 2025 (Tue) 1,165.00 1,212.50 1,150.50 1,206.00 7,998,303
17th Mar 2025 (Mon) 1,177.00 1,183.00 1,159.00 1,163.50 6,902,913
14th Mar 2025 (Fri) 1,159.50 1,182.00 1,151.00 1,176.50 6,633,434
13th Mar 2025 (Thu) 1,152.00 1,177.00 1,148.00 1,158.00 7,724,464
12th Mar 2025 (Wed) 1,118.00 1,165.50 1,116.00 1,162.50 8,153,712
11th Mar 2025 (Tue) 1,158.50 1,159.50 1,124.50 1,130.50 10,793,377
10th Mar 2025 (Mon) 1,215.50 1,223.50 1,168.50 1,170.50 8,378,854
FTSE 100 Latest
Value8,561.90
Change30.29