LSE - Delayed Quote
GBp
Standard Chartered PLC (STAB.L)
107.40
0.00
(0.00%)
At close: October 30 at 2:22:09 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.65
108.10
108.06
107.40
107.40
19,840
Oct 29, 2026
107.80
108.10
105.47
107.40
107.40
131,933
Oct 28, 2026
107.65
108.10
105.38
107.40
107.40
68,887
Oct 27, 2026
107.40
107.40
107.40
107.40
107.40
-
Oct 26, 2026
107.65
108.15
105.45
107.40
107.40
89,758
Oct 23, 2026
107.65
108.15
105.80
107.40
107.40
27,194
Oct 22, 2026
107.65
108.14
105.55
107.40
107.40
19,137
Oct 21, 2026
107.65
108.15
105.45
107.40
107.40
33,170
Oct 20, 2026
107.80
108.20
105.30
107.40
107.40
104,767
Oct 19, 2026
107.65
108.16
105.47
107.40
107.40
29,403
Oct 16, 2026
106.50
108.28
104.55
107.40
107.40
134,190
Oct 15, 2026
106.50
108.28
105.00
106.75
106.75
856,792
Oct 14, 2026
106.50
108.49
104.54
106.75
106.75
78,074
Oct 13, 2026
106.50
108.70
104.50
106.75
106.75
20,619
Oct 12, 2026
107.00
109.00
105.50
106.75
106.75
112,308
Oct 9, 2026
107.00
109.42
107.01
107.50
107.50
38,666
Oct 8, 2026
107.00
109.42
106.60
107.50
107.50
76,739
Oct 7, 2026
107.75
110.00
107.00
107.75
107.75
91,025
Oct 6, 2026
106.25
110.00
108.00
107.75
107.75
18,190
Oct 5, 2026
104.75
109.00
103.70
106.25
106.25
61,349
Oct 2, 2026
104.75
106.00
104.60
104.75
104.75
26,723
Oct 1, 2026
105.25
107.00
103.63
104.75
104.75
149,216
Sep 30, 2026
104.50
108.00
103.09
105.25
105.25
101,046
Sep 29, 2026
104.00
106.00
102.00
104.50
104.50
111,327
Sep 28, 2026
105.40
106.00
102.10
104.35
104.35
141,105
Sep 25, 2026
106.30
105.75
103.90
105.70
105.70
90,084
Sep 24, 2026
106.40
106.00
104.00
106.40
106.40
183,957
Sep 23, 2026
106.70
106.80
103.00
106.40
106.40
139,441
Sep 22, 2026
106.70
107.50
106.90
106.80
106.80
23,949
Sep 21, 2026
106.50
107.37
104.40
106.80
106.80
136,000
Sep 18, 2026
106.50
107.00
103.05
106.00
106.00
199,203
Sep 17, 2026
3.6874998
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
110.00
107.00
103.25
106.00
106.00
123,195
Sep 16, 2026
109.50
107.90
107.03
108.50
108.46
67,042
Sep 15, 2026
109.00
108.88
106.65
108.50
108.46
166,326
Sep 14, 2026
110.00
108.64
106.00
108.50
108.46
214,107
Sep 11, 2026
110.50
109.24
108.00
110.00
109.96
45,643
Sep 10, 2026
110.50
110.24
108.00
110.50
110.46
77,248
Sep 9, 2026
111.00
110.25
109.00
110.75
110.71
232,303
Sep 8, 2026
110.50
110.35
109.00
111.00
110.96
522,019
Sep 7, 2026
111.00
110.39
109.20
111.00
110.96
65,091
Sep 4, 2026
111.00
112.00
108.00
111.00
110.96
176,548
Sep 3, 2026
112.00
110.85
108.00
111.00
110.96
89,940
Sep 2, 2026
112.25
111.25
110.00
111.85
111.81
7,297
Sep 1, 2026
112.25
112.55
108.25
112.10
112.06
259,476
Aug 28, 2026
112.25
112.59
110.22
112.25
112.21
53,450
Aug 27, 2026
112.00
113.12
110.08
112.25
112.21
69,449
Aug 26, 2026
113.00
111.50
110.00
112.00
111.96
120,017
Aug 25, 2026
113.00
111.50
111.40
112.75
112.71
114,253
Aug 24, 2026
113.00
111.69
110.00
112.75
112.71
178,828
Aug 21, 2026
110.50
111.70
110.50
112.75
112.71
-
Aug 20, 2026
110.54
111.77
110.50
112.75
112.71
-
Aug 19, 2026
111.89
111.89
110.65
112.75
112.71
-
Aug 18, 2026
110.50
112.00
110.50
112.75
112.71
-
Aug 17, 2026
112.14
112.14
111.40
112.75
112.71
-
Aug 14, 2026
112.14
112.14
111.10
112.75
112.71
-
Aug 13, 2026
111.00
112.18
111.00
112.75
112.71
-
Aug 12, 2026
112.18
112.18
111.00
112.75
112.71
-
Aug 11, 2026
110.80
112.21
110.80
112.75
112.71
-
Aug 10, 2026
112.36
112.36
110.75
112.75
112.71
-
Aug 7, 2026
110.90
112.38
110.90
112.75
112.71
-
Aug 6, 2026
111.50
112.45
110.90
112.75
112.71
-
Aug 5, 2026
111.40
112.49
111.08
112.75
112.71
-
Aug 4, 2026
111.50
112.50
111.50
112.75
112.71
-
Aug 3, 2026
111.35
112.50
111.32
112.75
112.71
-
Jul 31, 2026
111.45
111.45
110.08
112.00
111.96
-
Jul 30, 2026
112.79
112.79
109.50
112.00
111.96
-
Jul 29, 2026
112.75
112.79
112.24
113.50
113.46
-
Jul 28, 2026
112.19
112.75
112.19
113.50
113.46
-
Jul 27, 2026
112.08
112.79
112.08
113.50
113.46
-
Jul 24, 2026
112.06
112.59
112.05
113.40
113.36
-
Jul 23, 2026
111.50
112.59
111.50
113.40
113.36
-
Jul 22, 2026
112.02
112.59
112.02
113.40
113.36
-
Jul 21, 2026
112.00
112.30
112.00
113.40
113.36
-
Jul 20, 2026
112.00
112.70
112.00
113.50
113.46
-
Jul 17, 2026
112.70
112.70
112.00
113.50
113.46
-
Jul 16, 2026
112.00
112.70
112.00
113.50
113.46
-
Jul 15, 2026
112.75
112.75
112.15
113.65
113.61
-
Jul 14, 2026
112.65
112.78
112.30
113.80
113.76
-
Jul 13, 2026
112.79
112.79
112.50
113.80
113.76
-
Jul 10, 2026
112.87
112.87
112.80
114.05
114.01
-
Jul 9, 2026
112.80
112.87
112.80
114.15
114.11
-
Jul 8, 2026
112.89
112.89
112.89
114.15
114.11
-
Jul 7, 2026
113.09
113.09
111.80
114.15
114.11
-
Jul 6, 2026
112.00
113.09
112.00
114.25
114.21
-
Jul 3, 2026
113.50
113.50
113.00
114.35
114.31
-
Jul 2, 2026
112.80
113.60
112.25
114.40
114.36
-
Jul 1, 2026
112.89
113.65
112.89
114.30
114.26
-
Jun 30, 2026
113.68
113.68
112.89
114.30
114.26
-
Jun 29, 2026
113.74
113.74
112.87
114.30
114.26
-
Jun 26, 2026
113.80
113.80
112.86
114.30
114.26
-
Jun 25, 2026
112.00
113.83
112.00
114.30
114.26
-
Jun 24, 2026
114.20
114.20
113.20
114.60
114.56
-
Jun 23, 2026
113.70
114.10
113.00
114.50
114.46
-
Jun 22, 2026
113.70
113.70
113.20
114.45
114.41
-
Jun 19, 2026
113.51
113.94
112.75
114.45
114.41
-
Jun 18, 2026
113.50
113.95
113.50
114.55
114.51
-
Jun 17, 2026
113.68
113.85
113.46
114.55
114.51
-
Jun 16, 2026
113.68
113.68
113.45
114.45
114.41
-
Jun 15, 2026
113.68
113.95
113.45
114.45
114.41
-
Jun 12, 2026
113.70
113.70
113.45
114.45
114.41
-
Jun 11, 2026
113.70
113.70
113.45
114.45
114.41
-
Jun 10, 2026
113.70
113.70
113.45
114.45
114.41
-
Jun 9, 2026
113.72
113.72
113.40
114.45
114.41
-
Jun 8, 2026
113.80
114.02
113.00
114.40
114.36
1,000
Jun 5, 2026
114.04
114.04
114.00
114.85
114.81
-
Jun 4, 2026
114.04
114.04
114.04
115.00
114.96
-
Jun 3, 2026
114.65
114.76
113.50
115.10
115.06
-
Jun 2, 2026
114.80
114.80
114.00
115.00
114.96
-
Jun 1, 2026
114.90
116.00
114.00
115.00
114.96
-
May 29, 2026
115.35
115.35
114.05
115.80
115.76
-
May 28, 2026
114.10
114.95
114.10
115.50
115.46
-
May 27, 2026
114.05
115.35
114.00
115.50
115.46
-
May 26, 2026
114.49
115.15
114.49
115.25
115.21
-
May 22, 2026
114.32
114.70
114.00
114.50
114.46
-
May 21, 2026
116.00
116.00
113.50
114.50
114.46
1,000
May 20, 2026
115.00
116.50
115.00
117.00
116.96
-
May 19, 2026
116.15
116.15
116.00
117.00
116.96
-
May 18, 2026
116.38
117.00
114.85
117.20
117.16
-
May 15, 2026
116.82
116.82
115.00
117.20
117.16
-
May 14, 2026
115.00
116.80
115.00
117.80
117.76
-
May 13, 2026
117.17
117.17
116.00
117.90
117.86
-
May 12, 2026
117.90
117.90
117.90
117.90
117.86
-
May 11, 2026
116.80
118.75
116.80
118.15
118.11
-
May 8, 2026
117.26
117.26
116.80
118.15
118.11
-
May 7, 2026
117.49
117.49
116.00
118.15
118.11
-
May 6, 2026
117.55
117.55
117.20
118.50
118.46
-
May 5, 2026
118.00
118.05
116.50
118.75
118.71
-
May 1, 2026
118.00
118.70
118.00
119.50
119.46
-
Apr 30, 2026
118.67
118.75
118.00
119.50
119.46
-
Apr 29, 2026
118.67
118.67
118.67
120.05
120.01
-
Apr 28, 2026
120.45
120.45
118.88
120.30
120.26
-
Apr 27, 2026
119.50
119.50
118.88
120.30
120.26
-
Apr 24, 2026
118.60
119.50
117.20
120.30
120.26
-
Apr 23, 2026
119.15
119.15
119.10
120.30
120.26
-
Apr 22, 2026
119.10
120.65
118.60
120.30
120.26
-
Apr 21, 2026
119.10
120.69
119.10
120.30
120.26
-
Apr 20, 2026
120.69
120.69
119.00
120.30
120.26
-
Apr 17, 2026
118.57
120.69
118.57
120.25
120.21
-
Apr 16, 2026
120.27
120.27
118.00
119.70
119.66
-
Apr 15, 2026
118.75
120.00
118.75
119.70
119.66
-
Apr 14, 2026
119.13
120.00
118.00
119.50
119.46
-
Apr 13, 2026
119.10
120.36
118.00
119.50
119.46
-
Apr 10, 2026
120.58
120.58
119.00
119.50
119.46
-
Apr 9, 2026
120.70
120.70
118.60
119.40
119.36
-
Apr 8, 2026
118.50
120.45
116.90
119.15
119.11
-
Apr 7, 2026
118.50
116.99
116.00
117.00
116.96
-
Apr 2, 2026
118.50
117.00
116.25
117.00
116.96
-
Apr 1, 2026
118.30
117.00
116.00
117.00
116.96
-
Mar 31, 2026
118.30
116.00
115.50
116.80
116.76
-
Mar 30, 2026
118.40
116.00
114.50
116.90
116.86
-
Mar 27, 2026
119.00
116.55
114.00
117.50
117.46
-
Mar 26, 2026
119.40
117.77
116.00
118.00
117.96
-
Mar 25, 2026
119.90
117.80
115.05
118.60
118.56
-
Mar 24, 2026
120.00
118.00
116.50
119.00
118.96
-
Mar 23, 2026
120.40
119.88
114.00
119.00
118.96
-
Mar 20, 2026
120.40
118.18
117.50
119.45
119.41
-
Mar 19, 2026
120.40
118.20
117.90
119.50
119.46
-
Mar 18, 2026
120.50
118.40
117.90
119.60
119.56
-
Mar 17, 2026
120.60
118.40
118.10
119.70
119.66
-
Mar 16, 2026
120.80
118.70
117.30
119.70
119.66
-
Mar 13, 2026
120.80
119.71
117.00
120.15
120.11
-
Mar 12, 2026
3.6874998
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
122.25
120.00
118.00
120.40
120.36
-
Mar 11, 2026
125.50
123.28
120.00
123.75
123.67
-
Mar 10, 2026
125.30
124.40
121.50
124.75
124.67
-
Mar 9, 2026
127.10
125.39
121.25
124.65
124.57
-
Mar 6, 2026
127.90
126.20
124.50
126.60
126.52
-
Mar 5, 2026
127.90
126.42
125.40
126.85
126.77
-
Mar 4, 2026
127.30
125.60
125.60
126.85
126.77
-
Mar 3, 2026
126.00
126.68
125.87
126.95
126.87
-
Mar 2, 2026
127.50
127.10
126.25
127.25
127.17
-
Feb 27, 2026
127.50
127.75
126.70
127.25
127.17
-
Feb 26, 2026
127.50
127.75
127.02
127.25
127.17
-
Feb 25, 2026
127.50
127.79
127.22
127.25
127.17
-
Feb 24, 2026
127.50
127.84
127.00
127.25
127.17
8,998
Feb 23, 2026
127.50
127.85
127.20
127.00
126.92
-
Feb 20, 2026
128.50
127.86
127.00
127.00
126.92
1,002
Feb 19, 2026
127.50
127.88
127.00
127.00
126.92
-
Feb 18, 2026
128.50
127.88
127.20
127.00
126.92
-
Feb 17, 2026
127.50
127.96
127.20
127.00
126.92
-
Feb 16, 2026
127.25
127.96
126.50
127.00
126.92
-
Feb 13, 2026
127.25
128.84
127.06
126.65
126.57
-
Feb 12, 2026
127.25
127.65
127.05
126.65
126.57
-
Feb 11, 2026
127.25
127.40
127.00
126.65
126.57
-
Feb 10, 2026
127.25
127.40
127.00
126.65
126.57
-
Feb 9, 2026
126.75
127.40
124.50
126.65
126.57
-
Feb 6, 2026
126.75
127.40
127.40
126.15
126.07
-
Feb 5, 2026
126.65
127.40
127.00
126.15
126.07
-
Feb 4, 2026
126.15
127.75
127.25
126.15
126.07
-
Feb 3, 2026
126.65
127.75
127.25
126.15
126.07
-
Feb 2, 2026
126.65
127.90
127.25
126.15
126.07
-
Jan 30, 2026
126.00
127.96
127.25
126.15
126.07
-
Jan 29, 2026
125.85
127.15
126.82
125.90
125.82
-
Jan 28, 2026
125.50
127.50
126.05
127.20
127.12
20,000
Jan 27, 2026
125.50
127.00
125.85
125.50
125.42
9,999
Jan 26, 2026
125.50
126.05
125.85
125.50
125.42
-
Jan 23, 2026
125.50
126.10
125.85
125.50
125.42
-
Jan 22, 2026
125.50
126.10
125.80
125.50
125.42
-
Jan 21, 2026
125.50
125.80
125.80
125.50
125.42
-
Jan 20, 2026
125.50
126.25
125.76
125.50
125.42
-
Jan 19, 2026
125.50
126.40
125.55
125.50
125.42
-
Jan 16, 2026
125.50
126.40
125.99
125.50
125.42
-
Jan 15, 2026
125.00
127.50
125.50
125.50
125.42
-
Jan 14, 2026
125.00
125.90
125.22
125.00
124.92
-
Jan 13, 2026
125.00
126.00
125.15
125.00
124.92
-
Jan 12, 2026
125.00
125.88
125.00
125.00
124.92
-
Jan 9, 2026
124.25
124.95
123.87
124.50
124.42
-
Jan 8, 2026
124.25
125.50
124.19
124.25
124.17
-
Jan 7, 2026
124.00
124.19
124.19
124.25
124.17
-
Jan 6, 2026
124.00
124.19
123.85
124.00
123.92
-
Jan 5, 2026
124.00
124.52
123.50
124.00
123.92
-
Jan 2, 2026
124.00
124.49
124.20
124.00
123.92
-
Dec 31, 2025
124.00
124.48
124.48
124.00
123.92
-
Dec 30, 2025
124.00
124.49
122.32
124.00
123.92
-
Dec 29, 2025
124.00
124.49
122.00
124.00
123.92
-
Dec 24, 2025
124.00
124.50
124.35
124.00
123.92
-
Dec 23, 2025
124.00
125.70
124.20
124.00
123.92
-
Dec 22, 2025
124.00
125.80
125.13
124.00
123.92
-
Dec 19, 2025
124.00
125.92
125.09
124.00
123.92
-
Dec 18, 2025
123.00
125.95
124.31
124.00
123.92
-
Dec 17, 2025
122.50
125.50
123.80
123.00
122.92
-
Dec 16, 2025
122.50
123.50
122.60
122.00
121.92
-
Dec 15, 2025
120.50
123.00
120.25
121.75
121.67
-
Dec 12, 2025
120.50
122.75
119.50
120.50
120.42
-
Dec 11, 2025
120.50
121.20
119.15
120.25
120.17
-
Dec 10, 2025
120.50
120.40
118.75
120.25
120.17
-
Dec 9, 2025
120.50
120.42
118.00
120.25
120.17
-
Dec 8, 2025
120.50
120.42
120.42
120.25
120.17
-
Dec 5, 2025
119.75
120.42
118.54
120.25
120.17
-
Dec 4, 2025
119.00
119.44
118.42
119.75
119.67
-
Dec 3, 2025
119.75
119.44
118.32
119.75
119.67
-
Dec 2, 2025
119.75
119.44
118.32
119.75
119.67
-
Dec 1, 2025
119.75
119.45
118.32
119.75
119.67
-
Nov 28, 2025
119.75
119.75
119.75
119.75
119.67
-
Nov 27, 2025
119.75
119.75
119.75
119.75
119.67
-
Nov 26, 2025
120.00
120.00
120.00
120.00
119.92
-
Nov 25, 2025
120.00
120.00
120.00
120.00
119.92
-
Nov 24, 2025
120.00
120.00
120.00
120.00
119.92
-
Nov 21, 2025
120.25
120.25
120.25
120.25
120.17
-
Nov 20, 2025
120.25
120.25
120.25
120.25
120.17
-
Nov 19, 2025
120.25
120.25
120.25
120.25
120.17
-
Nov 18, 2025
120.85
120.85
120.85
120.85
120.77
-
Nov 17, 2025
120.85
120.85
120.85
120.85
120.77
-
Nov 14, 2025
121.00
121.00
121.00
121.00
120.92
-
Nov 13, 2025
121.00
121.00
121.00
121.00
120.92
-
Nov 12, 2025
121.00
121.00
121.00
121.00
120.92
-
Nov 11, 2025
121.00
121.00
121.00
121.00
120.92
-
Nov 10, 2025
121.00
123.00
123.00
123.00
122.92
100,000
Nov 7, 2025
121.00
121.00
121.00
121.00
120.92
-
Nov 6, 2025
121.00
121.00
121.00
121.00
120.92
-
Nov 5, 2025
120.25
120.25
120.25
120.25
120.17
-
Nov 4, 2025
120.25
120.25
120.25
120.25
120.17
-
Nov 3, 2025
120.00
120.00
120.00
120.00
119.92
-
Oct 31, 2025
120.50
120.00
120.00
119.75
119.67
6,172
Oct 30, 2025
119.50
119.50
119.50
119.50
119.42
-
