Shares Magazine
1,096.50p-0.50 (-0.05%)02 May 2025, 17:57
Standard Chartered PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1130.00p | 1133.02p | 1075.50p | 1096.50p | 17,547,028 |
| May 1, 2025 | 1087.00p | 1102.50p | 1076.82p | 1097.00p | 4,499,699 |
| Apr 30, 2025 | 1096.50p | 1098.00p | 1061.00p | 1076.00p | 10,308,905 |
| Apr 29, 2025 | 1087.50p | 1108.00p | 1079.50p | 1096.00p | 6,014,188 |
| Apr 28, 2025 | 1074.00p | 1088.00p | 1068.00p | 1070.00p | 6,715,978 |
| Apr 25, 2025 | 1092.50p | 1094.50p | 1083.00p | 1091.00p | 4,566,724 |
| Apr 24, 2025 | 1083.00p | 1088.50p | 1071.00p | 1083.27p | 4,737,783 |
| Apr 23, 2025 | 1062.00p | 1102.00p | 1055.50p | 1087.50p | 6,535,198 |
| Apr 22, 2025 | 1020.00p | 1024.50p | 1007.00p | 1022.50p | 5,189,040 |
| Apr 17, 2025 | 1022.50p | 1025.00p | 1005.50p | 1016.50p | 5,993,929 |
| Apr 16, 2025 | 1012.50p | 1024.50p | 999.80p | 1018.50p | 8,333,334 |
| Apr 15, 2025 | 984.60p | 1030.19p | 979.85p | 1025.00p | 8,968,968 |
| Apr 14, 2025 | 967.80p | 991.00p | 956.00p | 989.40p | 5,614,550 |
| Apr 11, 2025 | 927.20p | 950.80p | 916.60p | 943.00p | 9,478,631 |
| Apr 10, 2025 | 966.00p | 972.60p | 918.20p | 918.80p | 9,087,094 |
| Apr 9, 2025 | 880.80p | 904.20p | 872.80p | 878.80p | 10,635,311 |
| Apr 8, 2025 | 925.00p | 949.80p | 914.80p | 922.80p | 12,118,718 |
| Apr 7, 2025 | 892.60p | 971.80p | 875.00p | 937.20p | 14,807,897 |
| Apr 4, 2025 | 964.20p | 972.20p | 912.32p | 958.80p | 12,411,769 |
| Apr 3, 2025 | 1079.50p | 1082.50p | 999.00p | 999.00p | 11,975,280 |
| Apr 2, 2025 | 1142.00p | 1152.50p | 1132.50p | 1152.50p | 5,086,261 |
| Apr 1, 2025 | 1148.00p | 1155.00p | 1134.00p | 1146.50p | 5,241,605 |
| Mar 31, 2025 | 1137.50p | 1141.00p | 1117.50p | 1139.50p | 7,173,911 |
| Mar 28, 2025 | 1158.00p | 1169.00p | 1145.50p | 1145.50p | 10,364,879 |
| Mar 27, 2025 | 1169.00p | 1171.00p | 1145.00p | 1161.50p | 6,871,512 |
| Mar 26, 2025 | 1200.00p | 1203.50p | 1173.50p | 1187.00p | 9,216,601 |
| Mar 25, 2025 | 1178.50p | 1199.50p | 1174.50p | 1198.00p | 10,459,927 |
| Mar 24, 2025 | 1170.50p | 1186.00p | 1169.50p | 1178.00p | 4,343,548 |
| Mar 21, 2025 | 1161.50p | 1177.00p | 1152.50p | 1158.50p | 13,982,612 |
| Mar 20, 2025 | 1184.00p | 1193.00p | 1167.00p | 1169.00p | 6,170,228 |
| Mar 19, 2025 | 1195.50p | 1200.00p | 1166.90p | 1194.50p | 8,557,884 |
| Mar 18, 2025 | 1165.00p | 1212.50p | 1150.50p | 1206.00p | 7,998,355 |
| Mar 17, 2025 | 1177.00p | 1183.00p | 1159.00p | 1163.50p | 6,902,973 |
| Mar 14, 2025 | 1159.50p | 1182.00p | 1151.00p | 1176.50p | 6,633,498 |
| Mar 13, 2025 | 1152.00p | 1177.12p | 1148.00p | 1158.00p | 7,724,526 |
| Mar 12, 2025 | 1118.00p | 1165.50p | 1115.00p | 1162.50p | 8,153,772 |
| Mar 11, 2025 | 1158.50p | 1160.10p | 1124.50p | 1130.50p | 10,793,475 |
| Mar 10, 2025 | 1215.50p | 1224.00p | 1168.50p | 1170.50p | 8,378,957 |
| Mar 7, 2025 | 1223.50p | 1232.00p | 1215.00p | 1215.00p | 7,629,476 |
| Mar 6, 2025 | 1250.00p | 1260.50p | 1229.00p | 1230.00p | 7,703,904 |
| Mar 5, 2025 | 1267.00p | 1272.50p | 1242.50p | 1242.50p | 7,389,683 |
| Mar 4, 2025 | 1256.50p | 1271.00p | 1241.50p | 1241.50p | 7,405,700 |
| Mar 3, 2025 | 1264.00p | 1281.00p | 1259.50p | 1268.50p | 10,712,942 |
| Feb 28, 2025 | 1252.00p | 1272.50p | 1252.00p | 1269.00p | 22,772,748 |
| Feb 27, 2025 | 1236.50p | 1264.50p | 1236.50p | 1264.50p | 9,543,964 |
| Feb 26, 2025 | 1220.00p | 1256.00p | 1211.50p | 1248.50p | 10,679,384 |
| Feb 25, 2025 | 1176.00p | 1211.50p | 1174.50p | 1201.00p | 9,683,581 |
| Feb 24, 2025 | 1156.00p | 1181.00p | 1153.00p | 1176.50p | 6,056,566 |
| Feb 21, 2025 | 1170.00p | 1205.50p | 1167.00p | 1183.00p | 9,638,428 |
| Feb 20, 2025 | 1133.50p | 1155.00p | 1133.50p | 1140.00p | 7,847,669 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.