STAN.L
Standard Chartered PLC LSE · STAN.L
$2,129.69
-25.31
(-1.17%)
Neutral · +0.61σ
Price alert —
Loading…
Sign in to get a one-time email the moment STAN.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $2086.00 | $2134.00 | $2082.00 | $2129.69 | 0.4M |
| 2026-07-22 | $2101.00 | $2166.00 | $2101.00 | $2155.00 | 2.6M |
| 2026-07-21 | $2082.00 | $2118.50 | $2076.00 | $2107.00 | 3.9M |
| 2026-07-20 | $2092.00 | $2113.00 | $2075.00 | $2080.00 | 4.4M |
| 2026-07-17 | $2105.00 | $2117.00 | $2059.70 | $2103.00 | 4.1M |
| 2026-07-16 | $2144.00 | $2148.00 | $2108.00 | $2129.00 | 5.6M |
| 2026-07-15 | $2145.00 | $2160.00 | $2114.00 | $2135.00 | 5.6M |
| 2026-07-14 | $2092.00 | $2140.00 | $2070.00 | $2135.00 | 8.6M |
| 2026-07-13 | $2109.00 | $2122.00 | $2089.00 | $2100.00 | 4.1M |
| 2026-07-10 | $2108.00 | $2132.00 | $2097.00 | $2125.00 | 4.6M |
| 2026-07-09 | $2070.00 | $2112.00 | $2067.00 | $2105.00 | 7.2M |
| 2026-07-08 | $2115.00 | $2119.00 | $2031.00 | $2115.00 | 5.7M |
| 2026-07-07 | $2156.00 | $2160.00 | $2121.00 | $2126.00 | 2.9M |
| 2026-07-06 | $2123.00 | $2150.00 | $2114.00 | $2150.00 | 2.8M |
| 2026-07-03 | $2104.00 | $2122.00 | $2088.00 | $2122.00 | 2.1M |
| 2026-07-02 | $2066.00 | $2098.00 | $2044.00 | $2090.00 | 2.9M |
| 2026-07-01 | $2046.00 | $2074.00 | $2026.00 | $2074.00 | 6.3M |
| 2026-06-30 | $2053.00 | $2066.00 | $2031.00 | $2041.00 | 3.6M |
| 2026-06-29 | $2033.00 | $2054.00 | $2026.00 | $2040.00 | 4.0M |
| 2026-06-26 | $2031.00 | $2055.00 | $2016.00 | $2036.00 | 3.8M |
| 2026-06-25 | $2041.00 | $2064.00 | $2028.00 | $2063.00 | 7.5M |
| 2026-06-24 | $2075.00 | $2278.00 | $2033.00 | $2033.00 | 10.8M |
| 2026-06-23 | $2054.00 | $2098.00 | $2053.00 | $2071.00 | 14.1M |
| 2026-06-22 | $2050.00 | $2099.00 | $2047.00 | $2071.00 | 13.0M |
| 2026-06-19 | $2039.00 | $2060.00 | $2035.00 | $2044.00 | 10.3M |
| 2026-06-18 | $2038.00 | $2058.00 | $2015.00 | $2058.00 | 4.7M |
| 2026-06-17 | $2000.00 | $2045.00 | $1999.50 | $2037.00 | 4.4M |
| 2026-06-16 | $1970.00 | $2004.00 | $1964.50 | $1997.00 | 3.8M |
| 2026-06-15 | $1978.00 | $1982.11 | $1955.50 | $1970.00 | 2.6M |
| 2026-06-12 | $1905.50 | $1936.50 | $1886.00 | $1928.00 | 7.3M |
| 2026-06-11 | $1809.00 | $1863.00 | $1807.00 | $1852.00 | 6.9M |
| 2026-06-10 | $1803.50 | $2029.00 | $1764.50 | $1791.00 | 7.6M |
| 2026-06-09 | $1917.50 | $1944.00 | $1811.00 | $1811.00 | 11.1M |
| 2026-06-08 | $1905.00 | $1960.00 | $1904.50 | $1933.00 | 4.9M |
| 2026-06-05 | $1937.00 | $1958.50 | $1901.00 | $1933.00 | 6.2M |
| 2026-06-04 | $2007.00 | $2025.00 | $1858.43 | $1955.50 | 11.0M |
| 2026-06-03 | $2063.00 | $2073.00 | $2012.00 | $2012.00 | 9.1M |
| 2026-06-02 | $2022.00 | $2072.00 | $2021.00 | $2063.00 | 14.0M |
| 2026-06-01 | $1992.50 | $2018.00 | $1982.00 | $2009.00 | 11.0M |
| 2026-05-29 | $1963.50 | $2001.00 | $1953.25 | $1993.50 | 24.4M |
| 2026-05-28 | $1950.00 | $1981.00 | $1944.50 | $1963.00 | 15.0M |
| 2026-05-27 | $1978.00 | $2012.52 | $1963.50 | $1987.50 | 5.8M |
| 2026-05-26 | $1955.00 | $1990.00 | $1954.00 | $1978.50 | 11.7M |
| 2026-05-22 | $1943.00 | $1954.00 | $1928.00 | $1946.00 | 3.1M |
| 2026-05-21 | $1920.00 | $1954.50 | $1908.00 | $1936.50 | 11.4M |
| 2026-05-20 | $1874.50 | $1935.50 | $1868.00 | $1927.50 | 8.3M |
| 2026-05-19 | $1915.50 | $1921.50 | $1873.00 | $1879.00 | 26.7M |
| 2026-05-18 | $1872.00 | $1922.50 | $1869.00 | $1921.50 | 5.3M |
| 2026-05-15 | $1883.00 | $1899.50 | $1865.00 | $1888.50 | 5.2M |
| 2026-05-14 | $1885.00 | $1912.00 | $1874.50 | $1912.00 | 5.3M |
| 2026-05-13 | $1869.50 | $1885.50 | $1854.50 | $1885.50 | 3.9M |
| 2026-05-12 | $1843.50 | $1846.00 | $1805.50 | $1837.00 | 5.1M |
| 2026-05-11 | $1894.50 | $1913.50 | $1866.00 | $1866.00 | 11.2M |
| 2026-05-08 | $1868.00 | $1896.00 | $1864.00 | $1888.20 | 4.9M |
| 2026-05-07 | $1911.60 | $1917.40 | $1887.00 | $1896.28 | 5.1M |
| 2026-05-06 | $1875.00 | $1938.20 | $1865.35 | $1906.00 | 6.0M |
| 2026-05-05 | $1862.00 | $1862.00 | $1794.80 | $1819.40 | 6.6M |
| 2026-05-01 | $1853.00 | $1888.80 | $1833.60 | $1877.00 | 3.8M |
| 2026-04-30 | $1848.40 | $1875.40 | $1797.40 | $1862.80 | 9.0M |
| 2026-04-29 | $1771.00 | $1803.60 | $1771.00 | $1790.00 | 8.5M |
| 2026-04-28 | $1765.60 | $1782.40 | $1749.00 | $1782.40 | 4.9M |
| 2026-04-27 | $1742.80 | $1772.60 | $1737.20 | $1763.80 | 5.6M |
| 2026-04-24 | $1730.80 | $1770.30 | $1719.60 | $1742.40 | 3.4M |
| 2026-04-23 | $1773.00 | $1776.00 | $1739.80 | $1756.80 | 4.9M |
| 2026-04-22 | $1816.60 | $1820.00 | $1779.60 | $1780.00 | 7.2M |
| 2026-04-21 | $1814.00 | $1830.40 | $1804.00 | $1806.00 | 6.2M |
| 2026-04-20 | $1808.00 | $1821.00 | $1792.60 | $1802.00 | 5.3M |
| 2026-04-17 | $1775.60 | $1852.00 | $1766.40 | $1830.00 | 6.0M |
| 2026-04-16 | $1775.60 | $1805.20 | $1769.40 | $1779.00 | 6.6M |
| 2026-04-15 | $1752.00 | $1795.00 | $1748.40 | $1786.20 | 7.5M |
| 2026-04-14 | $1738.00 | $1766.20 | $1728.20 | $1762.80 | 4.6M |
| 2026-04-13 | $1705.40 | $1722.20 | $1685.80 | $1719.00 | 4.7M |
| 2026-04-10 | $1724.80 | $1752.20 | $1714.60 | $1730.00 | 5.8M |
| 2026-04-09 | $1718.20 | $1722.60 | $1683.00 | $1709.00 | 5.8M |
| 2026-04-08 | $1675.60 | $1750.20 | $1668.80 | $1725.00 | 11.8M |
| 2026-04-07 | $1594.20 | $1604.00 | $1559.00 | $1594.20 | 7.9M |
| 2026-04-02 | $1571.00 | $1606.00 | $1558.75 | $1590.50 | 11.0M |
| 2026-04-01 | $1605.00 | $1624.00 | $1598.50 | $1612.00 | 12.9M |
| 2026-03-31 | $1539.00 | $1575.50 | $1536.00 | $1555.00 | 5.9M |
| 2026-03-30 | $1516.50 | $1550.00 | $1514.50 | $1541.00 | 8.0M |
| 2026-03-27 | $1567.00 | $1567.50 | $1528.50 | $1535.00 | 16.0M |
| 2026-03-26 | $1599.50 | $1608.50 | $1546.00 | $1554.50 | 14.8M |
| 2026-03-25 | $1603.00 | $1633.50 | $1597.50 | $1628.50 | 4.8M |
| 2026-03-24 | $1566.00 | $1578.00 | $1542.50 | $1576.00 | 7.7M |
| 2026-03-23 | $1490.00 | $1595.50 | $1471.50 | $1566.00 | 40.5M |
| 2026-03-20 | $1551.00 | $1552.50 | $1504.50 | $1518.50 | 16.7M |
| 2026-03-19 | $1562.50 | $1565.00 | $1498.00 | $1517.50 | 8.0M |
| 2026-03-18 | $1621.00 | $1657.07 | $1614.95 | $1630.50 | 4.9M |
| 2026-03-17 | $1566.50 | $1611.50 | $1556.00 | $1603.50 | 9.1M |
| 2026-03-16 | $1560.00 | $1573.50 | $1531.79 | $1550.00 | 12.2M |
| 2026-03-13 | $1580.50 | $1586.50 | $1546.50 | $1546.50 | 8.1M |
| 2026-03-12 | $1645.50 | $1653.50 | $1577.50 | $1598.00 | 15.8M |
| 2026-03-11 | $1660.00 | $1680.00 | $1651.50 | $1660.50 | 8.6M |
| 2026-03-10 | $1694.50 | $1701.59 | $1671.50 | $1685.00 | 9.4M |
| 2026-03-09 | $1644.00 | $1647.17 | $1586.00 | $1628.50 | 14.0M |
| 2026-03-06 | $1707.50 | $1707.95 | $1633.00 | $1640.00 | 6.3M |
| 2026-03-05 | $1727.50 | $1760.50 | $1680.50 | $1680.50 | 7.7M |
| 2026-03-04 | $1677.00 | $1720.00 | $1661.00 | $1714.50 | 11.5M |
| 2026-03-03 | $1703.00 | $1708.50 | $1658.00 | $1681.00 | 5.7M |
| 2026-03-02 | $1760.00 | $1760.00 | $1704.50 | $1735.00 | 7.9M |
| 2026-02-27 | $1880.50 | $1883.50 | $1816.50 | $1832.00 | 11.4M |
| 2026-02-26 | $1824.50 | $1849.50 | $1811.00 | $1838.00 | 9.0M |
| 2026-02-25 | $1808.00 | $1835.00 | $1787.00 | $1812.50 | 6.6M |
| 2026-02-24 | $1814.00 | $1833.50 | $1759.84 | $1789.00 | 6.0M |
| 2026-02-23 | $1811.50 | $1854.00 | $1802.50 | $1815.50 | 3.3M |
| 2026-02-20 | $1799.00 | $1807.50 | $1784.50 | $1802.00 | 5.3M |
| 2026-02-19 | $1823.50 | $1830.00 | $1775.00 | $1784.00 | 2.6M |
| 2026-02-18 | $1770.00 | $1815.04 | $1769.50 | $1809.50 | 3.8M |
| 2026-02-17 | $1731.50 | $1767.00 | $1728.50 | $1766.50 | 4.4M |
| 2026-02-16 | $1747.00 | $1762.00 | $1736.00 | $1741.00 | 2.3M |
| 2026-02-13 | $1739.00 | $1757.00 | $1686.50 | $1718.50 | 6.3M |
| 2026-02-12 | $1833.50 | $1833.50 | $1730.00 | $1730.00 | 7.2M |
| 2026-02-11 | $1825.00 | $1829.00 | $1780.50 | $1814.50 | 5.5M |
| 2026-02-10 | $1860.00 | $1861.50 | $1786.00 | $1790.00 | 6.5M |
| 2026-02-09 | $1905.00 | $1909.50 | $1847.00 | $1899.00 | 4.6M |
| 2026-02-06 | $1867.00 | $1886.50 | $1843.00 | $1881.50 | 3.6M |
| 2026-02-05 | $1880.00 | $1918.00 | $1838.94 | $1847.00 | 4.3M |
| 2026-02-04 | $1900.00 | $1910.00 | $1857.00 | $1857.00 | 5.9M |
| 2026-02-03 | $1920.00 | $1924.00 | $1866.50 | $1879.00 | 4.8M |
| 2026-02-02 | $1831.50 | $1906.00 | $1829.00 | $1906.00 | 2.4M |
| 2026-01-30 | $1854.50 | $1875.00 | $1846.50 | $1862.00 | 4.0M |
| 2026-01-29 | $1862.50 | $1869.00 | $1825.00 | $1838.50 | 2.7M |
| 2026-01-28 | $1863.00 | $1864.68 | $1833.00 | $1841.50 | 2.7M |
| 2026-01-27 | $1849.50 | $1862.00 | $1840.00 | $1854.00 | 4.4M |
| 2026-01-26 | $1829.00 | $1841.50 | $1824.00 | $1833.50 | 2.9M |