838.40p+1.40 (+0.17%)18 Oct 2024, 16:47
Standard Chartered PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 772.20p | 773.00p | 756.20p | 759.40p | 9,371,149 |
Sep 19, 2024 | 779.00p | 784.20p | 773.60p | 779.60p | 6,075,157 |
Sep 18, 2024 | 768.00p | 778.20p | 767.00p | 775.20p | 9,420,849 |
Sep 17, 2024 | 763.40p | 774.00p | 763.40p | 769.60p | 5,537,950 |
Sep 16, 2024 | 760.80p | 761.00p | 753.40p | 759.40p | 4,121,389 |
Sep 13, 2024 | 762.40p | 769.80p | 759.80p | 763.40p | 3,350,146 |
Sep 12, 2024 | 770.20p | 771.00p | 754.20p | 759.00p | 19,553,431 |
Sep 11, 2024 | 755.00p | 760.40p | 750.00p | 756.00p | 6,662,352 |
Sep 10, 2024 | 764.40p | 771.08p | 747.80p | 749.80p | 5,865,858 |
Sep 9, 2024 | 754.80p | 769.40p | 752.00p | 763.00p | 5,838,516 |
Sep 6, 2024 | 762.40p | 769.20p | 749.00p | 750.20p | 4,386,880 |
Sep 5, 2024 | 749.40p | 773.09p | 746.80p | 763.60p | 5,320,317 |
Sep 4, 2024 | 746.40p | 757.80p | 742.60p | 750.00p | 4,541,870 |
Sep 3, 2024 | 770.80p | 775.20p | 749.80p | 754.00p | 4,941,259 |
Sep 2, 2024 | 778.20p | 781.80p | 769.80p | 771.40p | 4,367,856 |
Aug 30, 2024 | 778.00p | 782.79p | 775.20p | 779.40p | 8,561,262 |
Aug 29, 2024 | 767.80p | 783.40p | 766.60p | 776.60p | 4,246,879 |
Aug 28, 2024 | 772.20p | 773.20p | 760.40p | 767.80p | 4,056,992 |
Aug 27, 2024 | 759.80p | 776.40p | 759.43p | 771.60p | 23,631,018 |
Aug 23, 2024 | 755.00p | 768.00p | 754.20p | 765.60p | 5,045,458 |
Aug 22, 2024 | 744.80p | 756.20p | 744.80p | 756.00p | 5,130,672 |
Aug 21, 2024 | 747.80p | 755.03p | 733.60p | 744.60p | 8,953,246 |
Aug 20, 2024 | 761.00p | 765.00p | 749.91p | 750.00p | 3,307,928 |
Aug 19, 2024 | 760.40p | 766.80p | 756.40p | 762.00p | 3,953,645 |
Aug 16, 2024 | 758.80p | 769.60p | 756.80p | 762.40p | 4,648,100 |
Aug 15, 2024 | 736.00p | 760.80p | 735.40p | 760.80p | 14,412,199 |
Aug 14, 2024 | 735.40p | 737.00p | 725.60p | 733.60p | 14,617,701 |
Aug 13, 2024 | 727.60p | 737.60p | 726.60p | 731.80p | 3,391,844 |
Aug 12, 2024 | 718.60p | 729.20p | 717.20p | 722.00p | 20,299,543 |
Aug 9, 2024 | 705.20p | 717.75p | 703.60p | 715.40p | 20,689,542 |
Aug 8, 2024 | 689.00p | 705.40p | 685.00p | 701.00p | 19,532,378 |
Aug 7, 2024 | 698.60p | 720.20p | 695.40p | 706.20p | 8,474,327 |
Aug 6, 2024 | 699.00p | 703.00p | 684.26p | 687.00p | 18,117,340 |
Aug 5, 2024 | 674.40p | 688.20p | 664.80p | 686.80p | 16,702,003 |
Aug 2, 2024 | 721.40p | 732.00p | 676.40p | 689.00p | 8,199,013 |
Aug 1, 2024 | 768.60p | 772.60p | 721.20p | 721.40p | 5,617,091 |
Jul 31, 2024 | 791.00p | 793.00p | 765.20p | 767.20p | 22,068,706 |
Jul 30, 2024 | 770.00p | 782.60p | 758.20p | 770.00p | 11,499,034 |
Jul 29, 2024 | 727.00p | 735.60p | 721.80p | 726.80p | 24,377,632 |
Jul 26, 2024 | 720.80p | 726.40p | 718.40p | 723.00p | 2,805,348 |
Jul 25, 2024 | 706.00p | 722.40p | 698.47p | 721.80p | 3,493,138 |
Jul 24, 2024 | 720.20p | 727.40p | 712.20p | 721.40p | 2,785,671 |
Jul 23, 2024 | 727.40p | 727.60p | 718.60p | 724.60p | 6,030,205 |
Jul 22, 2024 | 729.40p | 736.20p | 727.40p | 730.40p | 2,287,893 |
Jul 19, 2024 | 722.60p | 741.00p | 711.20p | 725.00p | 4,724,739 |
Jul 18, 2024 | 740.60p | 745.80p | 728.80p | 730.40p | 3,214,326 |
Jul 17, 2024 | 723.80p | 738.80p | 722.60p | 736.40p | 4,855,922 |
Jul 16, 2024 | 724.60p | 729.00p | 718.40p | 726.20p | 2,371,230 |
Jul 15, 2024 | 718.60p | 727.80p | 713.20p | 727.40p | 3,739,520 |
Jul 12, 2024 | 726.40p | 731.80p | 715.00p | 723.40p | 3,540,523 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.