Shares Magazine
1,146.50p+5.87 (+0.52%)01 Apr 2025, 16:37
Standard Chartered PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1128.00p | 1145.00p | 1127.00p | 1140.00p | 5,343,379 |
| Feb 18, 2025 | 1124.00p | 1142.50p | 1122.96p | 1138.50p | 4,022,455 |
| Feb 17, 2025 | 1122.00p | 1138.27p | 1118.00p | 1125.00p | 2,982,674 |
| Feb 14, 2025 | 1105.00p | 1124.00p | 1103.00p | 1123.00p | 4,153,387 |
| Feb 13, 2025 | 1118.50p | 1122.00p | 1106.50p | 1116.00p | 5,455,692 |
| Feb 12, 2025 | 1122.50p | 1131.50p | 1116.00p | 1126.00p | 2,817,718 |
| Feb 11, 2025 | 1104.50p | 1125.00p | 1102.50p | 1125.00p | 4,400,082 |
| Feb 10, 2025 | 1105.00p | 1111.50p | 1104.00p | 1104.00p | 3,798,068 |
| Feb 7, 2025 | 1105.00p | 1111.73p | 1103.00p | 1110.00p | 2,844,757 |
| Feb 6, 2025 | 1074.50p | 1111.50p | 1073.00p | 1110.00p | 3,702,710 |
| Feb 5, 2025 | 1064.00p | 1074.00p | 1059.50p | 1074.00p | 2,538,695 |
| Feb 4, 2025 | 1070.00p | 1076.00p | 1058.50p | 1068.50p | 3,071,917 |
| Feb 3, 2025 | 1069.50p | 1074.50p | 1057.50p | 1063.00p | 3,152,217 |
| Jan 31, 2025 | 1088.00p | 1097.00p | 1082.50p | 1092.00p | 6,571,764 |
| Jan 30, 2025 | 1079.00p | 1088.00p | 1071.00p | 1086.00p | 3,927,775 |
| Jan 29, 2025 | 1062.00p | 1083.50p | 1056.00p | 1082.00p | 10,459,917 |
| Jan 28, 2025 | 1061.50p | 1064.50p | 1050.00p | 1060.00p | 4,814,970 |
| Jan 27, 2025 | 1060.00p | 1075.00p | 1059.00p | 1066.00p | 3,263,953 |
| Jan 24, 2025 | 1082.00p | 1083.00p | 1066.50p | 1076.50p | 3,620,660 |
| Jan 23, 2025 | 1069.00p | 1084.00p | 1065.00p | 1083.50p | 5,497,384 |
| Jan 22, 2025 | 1080.00p | 1082.50p | 1061.50p | 1065.00p | 5,632,351 |
| Jan 21, 2025 | 1077.50p | 1080.00p | 1071.75p | 1079.50p | 4,744,092 |
| Jan 20, 2025 | 1078.00p | 1083.00p | 1075.00p | 1078.50p | 2,366,044 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 179.00 | 5.79 |
| B&M European Value Retail S.A. | 273.10 | 4.88 |
| Auction Technology Group PLC | 609.00 | 4.82 |
| Rolls-Royce Holdings PLC | 781.80 | 4.38 |
| Caledonia Investments PLC | 3,675.00 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 498.60 | -9.35 |
| Wpp PLC | 557.00 | -4.16 |
| Asos PLC | 282.00 | -3.29 |
| Petershill Partners PLC | 230.00 | -3.16 |
| Crest Nicholson Holdings PLC | 164.60 | -3.01 |
| Close Brothers Group PLC | 270.60 | -2.73 |