1. Share Prices

  2. Standard Chartered PLC (STAN)

1,412.50p-33.50 (-2.32%)16 Sep 2025, 18:16
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
Sep 16, 20251440.00p1449.00p1410.00p1412.50p4,953,546
Sep 15, 20251422.00p1450.00p1422.00p1446.00p3,054,436
Sep 12, 20251428.50p1434.50p1416.50p1434.50p2,812,252
Sep 11, 20251420.00p1436.19p1409.50p1423.50p3,291,517
Sep 10, 20251401.50p1425.50p1398.00p1420.00p3,547,036
Sep 9, 20251392.00p1407.50p1382.00p1401.50p2,622,083
Sep 8, 20251364.00p1391.50p1364.00p1391.00p3,758,433
Sep 5, 20251377.50p1387.00p1357.50p1366.00p2,958,932
Sep 4, 20251364.50p1371.00p1354.50p1364.00p3,026,679
Sep 3, 20251361.00p1367.50p1356.00p1360.00p3,197,638
Sep 2, 20251380.50p1384.50p1366.00p1369.50p2,364,049
Sep 1, 20251370.00p1381.50p1363.50p1377.00p3,160,936
Aug 29, 20251375.50p1388.50p1353.50p1386.00p5,311,828
Aug 28, 20251376.00p1386.50p1369.00p1375.00p3,615,969
Aug 27, 20251392.50p1401.00p1371.00p1381.50p6,113,469
Aug 26, 20251392.00p1403.00p1371.00p1393.00p9,093,002
Aug 22, 20251400.50p1420.67p1397.50p1417.00p3,968,440
Aug 21, 20251362.50p1365.50p1354.00p1360.00p2,630,661
Aug 20, 20251347.00p1358.50p1335.80p1358.50p5,211,661
Aug 19, 20251339.00p1354.50p1338.50p1343.50p4,515,537
Aug 18, 20251325.00p1342.00p1300.50p1340.00p9,957,786
Aug 15, 20251394.00p1400.50p1285.00p1305.50p11,242,269
Aug 14, 20251402.00p1413.00p1401.00p1407.00p6,740,253
Aug 13, 20251429.00p1433.00p1399.00p1406.00p4,196,950
Aug 12, 20251408.00p1428.50p1408.00p1425.00p4,728,076
Aug 11, 20251391.00p1395.50p1384.50p1395.00p3,811,919
Aug 8, 20251373.50p1387.50p1366.50p1387.50p3,908,571
Aug 7, 20251389.00p1393.50p1368.00p1373.50p10,151,248
Aug 6, 20251379.50p1383.00p1362.50p1371.50p4,158,404
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.