1. Share Prices

  2. Standard Chartered PLC (STAN)

1,378.50p+10.00 (+0.73%)05 Aug 2025, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Standard Chartered PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20251377.00p1387.50p1361.50p1378.50p5,184,904
Aug 4, 20251355.50p1369.00p1351.50p1368.50p4,175,132
Aug 1, 20251360.00p1371.50p1328.50p1355.00p5,136,530
Jul 31, 20251382.00p1393.00p1345.50p1360.50p7,646,351
Jul 30, 20251353.00p1378.28p1348.50p1370.00p4,601,304
Jul 29, 20251346.50p1366.00p1342.00p1365.50p5,845,472
Jul 28, 20251342.50p1355.31p1331.00p1334.50p6,952,144
Jul 25, 20251338.00p1354.00p1335.50p1346.00p11,328,123
Jul 24, 20251343.00p1361.00p1339.00p1345.50p5,755,785
Jul 23, 20251326.00p1333.00p1317.31p1327.00p7,357,500
Jul 22, 20251341.00p1346.50p1322.00p1330.50p5,631,137
Jul 21, 20251327.50p1344.50p1322.50p1343.50p7,352,377
Jul 18, 20251339.00p1346.00p1330.00p1339.50p4,337,433
Jul 17, 20251341.00p1349.50p1315.25p1333.00p6,097,260
Jul 16, 20251314.00p1318.50p1301.50p1304.00p4,617,637
Jul 15, 20251331.00p1331.50p1310.00p1315.00p10,517,727
Jul 14, 20251296.00p1308.50p1285.50p1305.00p3,944,708
Jul 11, 20251290.50p1294.50p1266.00p1282.00p8,133,494
Jul 10, 20251280.50p1296.50p1277.00p1287.00p7,150,372
Jul 9, 20251252.50p1266.00p1247.00p1258.00p6,080,314
Jul 8, 20251226.00p1250.00p1225.00p1250.00p4,548,425
Jul 7, 20251225.00p1235.20p1219.00p1219.50p4,145,680
Jul 4, 20251211.50p1218.00p1203.50p1207.00p3,016,011
Jul 3, 20251205.00p1220.50p1191.50p1215.50p4,428,486
Jul 2, 20251206.00p1217.50p1185.00p1193.50p5,170,159
Jul 1, 20251189.00p1198.50p1165.50p1182.00p4,503,161
Jun 30, 20251230.50p1231.50p1194.63p1207.00p4,934,259
Jun 27, 20251189.50p1220.00p1189.50p1219.00p4,028,636
Jun 26, 20251194.00p1199.50p1186.00p1186.00p4,824,185
Jun 25, 20251191.00p1198.50p1182.00p1189.00p4,154,251
Jun 24, 20251195.00p1202.14p1182.50p1190.50p4,633,508
Jun 23, 20251189.50p1189.50p1161.50p1162.50p8,046,138
Jun 20, 20251172.00p1198.00p1172.00p1178.50p12,494,811
Jun 19, 20251159.00p1168.00p1152.50p1152.50p2,639,220
Jun 18, 20251166.00p1172.50p1155.00p1163.00p6,574,144
Jun 17, 20251176.00p1181.50p1156.00p1156.00p4,613,400
Jun 16, 20251165.00p1185.24p1162.71p1180.00p4,576,477
Jun 13, 20251140.00p1152.75p1128.00p1145.50p4,452,116
Jun 12, 20251147.50p1161.25p1137.50p1156.50p3,830,503
Jun 11, 20251170.50p1174.50p1159.50p1161.50p4,522,991
Jun 10, 20251182.00p1186.50p1146.50p1148.00p4,747,912
Jun 9, 20251177.00p1188.50p1176.50p1182.00p3,317,753
Jun 6, 20251150.00p1190.50p1147.00p1186.00p4,345,117
Jun 5, 20251136.00p1158.00p1136.00p1152.50p6,327,200
Jun 4, 20251150.00p1159.50p1137.00p1145.00p4,592,874
Jun 3, 20251152.00p1152.00p1116.00p1145.50p4,666,527
Jun 2, 20251145.00p1153.00p1133.50p1141.00p3,997,333
May 30, 20251163.00p1171.50p1152.00p1158.00p9,130,852
May 29, 20251154.50p1173.50p1152.98p1159.50p4,671,631
May 28, 20251158.00p1162.48p1140.00p1140.00p6,526,101
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news 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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.