Comparing Back to the side-by-side chart ↗
Standard Chartered PLC (STAN.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -6.1% vs the 50-day and +4.7% vs the 200-day average, 13.1% below the 52-week high and +39.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Standard Chartered PLC trades 6.1% below its 50-day and 4.7% above its 200-day moving average. (as of 2026-10-30)
Standard Chartered operates as a bank across Asia, Africa, the Middle East, Europe and the Americas, split into Corporate & Investment Banking, Wealth & Retail Banking, and Ventures. It offers everyday retail products such as deposits, mortgages and cards, wealth advice and portfolio management, and transaction banking for corporate cash and trade needs.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the STAN.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2112.00 | 2113.00 | 2048.50 | 2055.00 | -2.51% | 3,376,760 |
| 2026-10-29 | 2105.00 | 2140.00 | 2057.00 | 2108.00 | +1.93% | 8,949,180 |
| 2026-10-28 | 2108.00 | 2126.00 | 2063.00 | 2068.00 | +2.43% | 6,724,185 |
| 2026-10-27 | 1950.00 | 2029.00 | 1931.00 | 2019.00 | +0.45% | 6,523,480 |
| 2026-10-26 | 1968.00 | 2020.00 | 1964.50 | 2010.00 | +2.63% | 3,121,196 |
| 2026-10-23 | 1989.50 | 1998.50 | 1919.70 | 1958.50 | -1.14% | 5,014,684 |
| 2026-10-22 | 2026.00 | 2028.00 | 1971.33 | 1981.00 | -4.02% | 4,967,779 |
| 2026-10-21 | 2066.00 | 2072.00 | 2039.00 | 2064.00 | +1.38% | 8,428,525 |
| 2026-10-20 | 2056.00 | 2065.00 | 2005.45 | 2036.00 | -2.07% | 9,429,743 |
| 2026-10-19 | 2107.00 | 2118.00 | 2070.00 | 2079.00 | -2.26% | 3,004,962 |
| 2026-10-16 | 2138.00 | 2152.00 | 2127.00 | 2127.00 | -0.05% | 3,014,611 |
| 2026-10-15 | 2105.00 | 2137.00 | 2095.00 | 2128.00 | +0.90% | 4,148,569 |
| 2026-10-14 | 2144.00 | 2150.00 | 2092.00 | 2109.00 | -2.59% | 4,614,872 |
| 2026-10-13 | 2190.00 | 2215.00 | 2157.00 | 2165.00 | +0.28% | 3,425,152 |
| 2026-10-12 | 2140.00 | 2166.00 | 2140.00 | 2159.00 | +1.89% | 2,746,510 |
| 2026-10-09 | 2130.00 | 2143.00 | 2114.00 | 2119.00 | +0.52% | 2,812,314 |
| 2026-10-08 | 2108.00 | 2125.00 | 2089.90 | 2108.00 | -2.00% | 5,023,870 |
| 2026-10-07 | 2233.00 | 2247.00 | 2138.00 | 2151.00 | -4.53% | 5,508,036 |
| 2026-10-06 | 2262.00 | 2279.00 | 2245.00 | 2253.00 | +0.31% | 3,920,920 |
| 2026-10-05 | 2187.00 | 2255.50 | 2183.00 | 2246.00 | +2.56% | 2,847,283 |
| 2026-10-02 | 2210.00 | 2222.00 | 2121.00 | 2190.00 | -1.26% | 7,635,586 |
| 2026-10-01 | 2275.00 | 2298.23 | 2209.00 | 2218.00 | -3.48% | 6,510,763 |
| 2026-09-30 | 2341.00 | 2364.00 | 2298.00 | 2298.00 | -1.33% | 12,320,156 |
| 2026-09-29 | 2338.00 | 2360.00 | 2329.00 | 2329.00 | +0.30% | 3,274,877 |
| 2026-09-28 | 2332.00 | 2356.50 | 2300.00 | 2322.00 | +0.39% | 2,831,279 |
| 2026-09-25 | 2288.00 | 2318.00 | 2287.00 | 2313.00 | +2.48% | 3,040,954 |
| 2026-09-24 | 2267.00 | 2278.00 | 2245.71 | 2257.00 | -0.97% | 3,741,622 |
| 2026-09-23 | 2292.00 | 2305.00 | 2277.00 | 2279.00 | +0.57% | 3,702,309 |
| 2026-09-22 | 2316.00 | 2320.00 | 2254.00 | 2266.00 | -2.29% | 4,585,561 |
| 2026-09-21 | 2303.00 | 2341.00 | 2301.85 | 2319.00 | +1.71% | 1,872,999 |
| 2026-09-18 | 2340.00 | 2345.00 | 2275.00 | 2280.00 | -2.48% | 11,671,075 |
| 2026-09-17 | 2299.00 | 2342.00 | 2293.00 | 2338.00 | +2.23% | 4,665,248 |
| 2026-09-16 | 2302.00 | 2321.00 | 2264.00 | 2287.00 | +0.93% | 6,151,166 |
| 2026-09-15 | 2288.00 | 2299.00 | 2241.00 | 2266.00 | -1.44% | 5,001,654 |
| 2026-09-14 | 2311.00 | 2332.00 | 2292.00 | 2299.00 | +0.04% | 8,162,053 |
| 2026-09-11 | 2278.00 | 2298.00 | 2262.00 | 2298.00 | +1.23% | 3,311,409 |
| 2026-09-10 | 2278.00 | 2288.00 | 2238.00 | 2270.00 | +0.31% | 3,522,048 |
| 2026-09-09 | 2285.00 | 2293.00 | 2242.00 | 2263.00 | -1.27% | 4,202,790 |
| 2026-09-08 | 2258.00 | 2294.00 | 2242.00 | 2292.00 | +1.01% | 4,497,916 |
| 2026-09-07 | 2246.00 | 2270.00 | 2244.00 | 2269.00 | +1.11% | 5,275,557 |
| 2026-09-04 | 2241.00 | 2253.00 | 2214.00 | 2244.00 | +0.63% | 3,267,949 |
| 2026-09-03 | 2211.00 | 2230.00 | 2190.00 | 2230.00 | +1.18% | 2,507,342 |
| 2026-09-02 | 2165.00 | 2222.00 | 2159.20 | 2204.00 | +1.61% | 4,862,819 |
| 2026-09-01 | 2166.00 | 2180.00 | 2126.00 | 2169.00 | -0.37% | 3,679,099 |
| 2026-08-28 | 2161.00 | 2188.00 | 2144.00 | 2177.00 | +1.40% | 8,693,593 |
| 2026-08-27 | 2177.00 | 2197.00 | 2143.00 | 2147.00 | -1.60% | 4,715,764 |
| 2026-08-26 | 2152.00 | 2182.44 | 2131.00 | 2182.00 | +1.96% | 3,157,443 |
| 2026-08-25 | 2204.00 | 2215.00 | 2135.00 | 2140.00 | -2.51% | 5,229,300 |
| 2026-08-24 | 2157.00 | 2196.00 | 2153.00 | 2195.00 | +1.53% | 3,204,532 |
| 2026-08-21 | 2166.00 | 2190.00 | 2139.00 | 2162.00 | +0.42% | 4,050,047 |
| 2026-08-20 | 2152.00 | 2167.00 | 2137.00 | 2153.00 | -0.05% | 6,719,315 |
| 2026-08-19 | 2195.00 | 2207.29 | 2150.00 | 2154.00 | -2.14% | 11,203,691 |
| 2026-08-18 | 2226.00 | 2239.00 | 2198.00 | 2201.00 | -1.52% | 7,622,094 |
| 2026-08-17 | 2236.00 | 2251.00 | 2227.00 | 2235.00 | +0.72% | 3,751,785 |
| 2026-08-14 | 2232.00 | 2234.00 | 2202.00 | 2219.00 | -0.18% | 4,439,606 |
| 2026-08-13 | 2243.00 | 2258.00 | 2205.00 | 2223.00 | -0.09% | 5,776,041 |
| 2026-08-12 | 2214.00 | 2229.00 | 2198.00 | 2225.00 | +0.32% | 2,705,330 |
| 2026-08-11 | 2220.00 | 2237.00 | 2208.00 | 2218.00 | -0.72% | 4,497,682 |
| 2026-08-10 | 2220.00 | 2235.00 | 2214.14 | 2234.00 | +0.68% | 6,109,030 |
| 2026-08-07 | 2191.00 | 2238.50 | 2187.00 | 2219.00 | +1.09% | 24,264,989 |
| 2026-08-06 | 2201.00 | 2233.00 | 2195.00 | 2195.00 | -0.77% | 2,555,217 |
| 2026-08-05 | 2247.00 | 2260.00 | 2090.00 | 2212.00 | -1.60% | 6,761,670 |
| 2026-08-04 | 2208.00 | 2262.00 | 2208.00 | 2248.00 | +2.14% | 5,973,183 |
| 2026-08-03 | 2227.00 | 2245.00 | 2198.00 | 2201.00 | +0.59% | 22,569,619 |
| 2026-07-31 | 2216.00 | 2254.00 | 2177.00 | 2188.00 | -1.26% | 5,037,185 |
| 2026-07-30 | 2140.00 | 2240.00 | 2139.00 | 2216.00 | +2.74% | 6,243,798 |
| 2026-07-29 | 2200.00 | 2205.00 | 2124.00 | 2157.00 | +2.86% | 11,909,710 |
| 2026-07-28 | 2130.00 | 2139.00 | 2087.00 | 2097.00 | -1.83% | 5,185,281 |
| 2026-07-27 | 2150.00 | 2174.00 | 2132.50 | 2136.00 | -0.05% | 4,535,966 |
| 2026-07-24 | 2086.00 | 2143.00 | 2082.00 | 2137.00 | +0.38% | 3,126,164 |
| 2026-07-23 | 2163.00 | 2165.00 | 2117.00 | 2129.00 | -1.21% | 3,247,583 |
| 2026-07-22 | 2101.00 | 2166.00 | 2101.00 | 2155.00 | +2.28% | 2,554,371 |
| 2026-07-21 | 2082.00 | 2118.50 | 2076.00 | 2107.00 | +1.30% | 3,937,733 |
| 2026-07-20 | 2092.00 | 2113.00 | 2075.00 | 2080.00 | -1.09% | 4,356,721 |
| 2026-07-17 | 2105.00 | 2117.00 | 2059.70 | 2103.00 | -1.22% | 4,146,433 |
| 2026-07-16 | 2144.00 | 2148.00 | 2108.00 | 2129.00 | -0.28% | 5,551,342 |
| 2026-07-15 | 2145.00 | 2160.00 | 2114.00 | 2135.00 | +0.00% | 5,623,880 |
| 2026-07-14 | 2092.00 | 2140.00 | 2070.00 | 2135.00 | +1.67% | 8,623,578 |
| 2026-07-13 | 2109.00 | 2122.00 | 2089.00 | 2100.00 | -1.18% | 4,136,530 |
| 2026-07-10 | 2108.00 | 2132.00 | 2097.00 | 2125.00 | +0.95% | 4,580,565 |
| 2026-07-09 | 2070.00 | 2112.00 | 2067.00 | 2105.00 | -0.47% | 7,235,783 |
| 2026-07-08 | 2115.00 | 2119.00 | 2031.00 | 2115.00 | -0.52% | 5,719,211 |
| 2026-07-07 | 2156.00 | 2160.00 | 2121.00 | 2126.00 | -1.12% | 2,915,001 |
| 2026-07-06 | 2123.00 | 2150.00 | 2114.00 | 2150.00 | +1.32% | 2,780,977 |
| 2026-07-03 | 2104.00 | 2122.00 | 2088.00 | 2122.00 | +1.53% | 2,055,952 |
| 2026-07-02 | 2066.00 | 2098.00 | 2044.00 | 2090.00 | +0.77% | 2,906,018 |
| 2026-07-01 | 2046.00 | 2074.00 | 2026.00 | 2074.00 | +1.62% | 6,258,994 |
| 2026-06-30 | 2053.00 | 2066.00 | 2031.00 | 2041.00 | +0.05% | 3,606,464 |
| 2026-06-29 | 2033.00 | 2054.00 | 2026.00 | 2040.00 | +0.20% | 3,988,906 |
| 2026-06-26 | 2031.00 | 2055.00 | 2016.00 | 2036.00 | -1.31% | 3,833,469 |
| 2026-06-25 | 2041.00 | 2064.00 | 2028.00 | 2063.00 | +1.48% | 7,483,554 |
| 2026-06-24 | 2075.00 | 2278.00 | 2033.00 | 2033.00 | -1.83% | 10,754,906 |
| 2026-06-23 | 2054.00 | 2098.00 | 2053.00 | 2071.00 | +0.00% | 14,132,503 |
| 2026-06-22 | 2050.00 | 2099.00 | 2047.00 | 2071.00 | +1.32% | 13,009,655 |
| 2026-06-19 | 2039.00 | 2060.00 | 2035.00 | 2044.00 | -0.68% | 10,335,842 |
| 2026-06-18 | 2038.00 | 2058.00 | 2015.00 | 2058.00 | +1.03% | 4,697,433 |
| 2026-06-17 | 2000.00 | 2045.00 | 1999.50 | 2037.00 | +2.00% | 4,419,408 |
| 2026-06-16 | 1970.00 | 2004.00 | 1964.50 | 1997.00 | +1.37% | 3,818,567 |
| 2026-06-15 | 1978.00 | 1982.11 | 1955.50 | 1970.00 | +2.18% | 2,609,781 |
| 2026-06-12 | 1905.50 | 1936.50 | 1886.00 | 1928.00 | +4.10% | 7,331,484 |
| 2026-06-11 | 1809.00 | 1863.00 | 1807.00 | 1852.00 | +3.41% | 6,915,358 |
| 2026-06-10 | 1803.50 | 2029.00 | 1764.50 | 1791.00 | -1.10% | 7,579,189 |
| 2026-06-09 | 1917.50 | 1944.00 | 1811.00 | 1811.00 | -6.31% | 11,097,770 |
| 2026-06-08 | 1905.00 | 1960.00 | 1904.50 | 1933.00 | +0.00% | 4,883,960 |
| 2026-06-05 | 1937.00 | 1958.50 | 1901.00 | 1933.00 | -1.15% | 6,195,050 |
| 2026-06-04 | 2007.00 | 2025.00 | 1858.43 | 1955.50 | -2.81% | 11,026,622 |
| 2026-06-03 | 2063.00 | 2073.00 | 2012.00 | 2012.00 | -2.47% | 9,124,502 |
| 2026-06-02 | 2022.00 | 2072.00 | 2021.00 | 2063.00 | +2.69% | 13,985,770 |
| 2026-06-01 | 1992.50 | 2018.00 | 1982.00 | 2009.00 | +0.78% | 10,992,040 |
| 2026-05-29 | 1963.50 | 2001.00 | 1953.25 | 1993.50 | +1.55% | 24,365,652 |
| 2026-05-28 | 1950.00 | 1981.00 | 1944.50 | 1963.00 | -1.23% | 15,015,540 |
| 2026-05-27 | 1978.00 | 2012.52 | 1963.50 | 1987.50 | +0.45% | 5,806,498 |
| 2026-05-26 | 1955.00 | 1990.00 | 1954.00 | 1978.50 | +1.67% | 11,655,608 |
| 2026-05-22 | 1943.00 | 1954.00 | 1928.00 | 1946.00 | +0.49% | 3,095,720 |
| 2026-05-21 | 1920.00 | 1954.50 | 1908.00 | 1936.50 | +0.47% | 11,418,828 |
| 2026-05-20 | 1874.50 | 1935.50 | 1868.00 | 1927.50 | +2.58% | 8,274,254 |
| 2026-05-19 | 1915.50 | 1921.50 | 1873.00 | 1879.00 | -2.21% | 26,699,752 |
| 2026-05-18 | 1872.00 | 1922.50 | 1869.00 | 1921.50 | +1.75% | 5,347,530 |
| 2026-05-15 | 1883.00 | 1899.50 | 1865.00 | 1888.50 | -1.23% | 5,150,485 |
| 2026-05-14 | 1885.00 | 1912.00 | 1874.50 | 1912.00 | +1.41% | 5,290,776 |
| 2026-05-13 | 1869.50 | 1885.50 | 1854.50 | 1885.50 | +2.64% | 3,924,897 |
| 2026-05-12 | 1843.50 | 1846.00 | 1805.50 | 1837.00 | -1.55% | 5,070,457 |
| 2026-05-11 | 1894.50 | 1913.50 | 1866.00 | 1866.00 | -1.18% | 11,161,156 |
| 2026-05-08 | 1868.00 | 1896.00 | 1864.00 | 1888.20 | -0.43% | 4,860,648 |
| 2026-05-07 | 1911.60 | 1917.40 | 1887.00 | 1896.28 | -0.51% | 5,136,766 |
| 2026-05-06 | 1875.00 | 1938.20 | 1865.35 | 1906.00 | +4.76% | 5,958,517 |
| 2026-05-05 | 1862.00 | 1862.00 | 1794.80 | 1819.40 | -3.07% | 6,613,167 |
| 2026-05-01 | 1853.00 | 1888.80 | 1833.60 | 1877.00 | +0.76% | 3,788,451 |
| 2026-04-30 | 1848.40 | 1875.40 | 1797.40 | 1862.80 | +4.07% | 8,975,444 |
| 2026-04-29 | 1771.00 | 1803.60 | 1771.00 | 1790.00 | +0.43% | 8,470,040 |
| 2026-04-28 | 1765.60 | 1782.40 | 1749.00 | 1782.40 | +1.05% | 4,938,889 |
| 2026-04-27 | 1742.80 | 1772.60 | 1737.20 | 1763.80 | +1.23% | 5,649,800 |
| 2026-04-24 | 1730.80 | 1770.30 | 1719.60 | 1742.40 | -0.82% | 3,361,856 |
| 2026-04-23 | 1773.00 | 1776.00 | 1739.80 | 1756.80 | -1.30% | 4,878,935 |
| 2026-04-22 | 1816.60 | 1820.00 | 1779.60 | 1780.00 | -1.44% | 7,177,755 |
| 2026-04-21 | 1814.00 | 1830.40 | 1804.00 | 1806.00 | +0.22% | 6,152,416 |
| 2026-04-20 | 1808.00 | 1821.00 | 1792.60 | 1802.00 | -1.53% | 5,324,853 |
| 2026-04-17 | 1775.60 | 1852.00 | 1766.40 | 1830.00 | +2.87% | 6,007,105 |
| 2026-04-16 | 1775.60 | 1805.20 | 1769.40 | 1779.00 | -0.40% | 6,585,691 |
| 2026-04-15 | 1752.00 | 1795.00 | 1748.40 | 1786.20 | +1.33% | 7,540,356 |
| 2026-04-14 | 1738.00 | 1766.20 | 1728.20 | 1762.80 | +2.55% | 4,634,757 |
| 2026-04-13 | 1705.40 | 1722.20 | 1685.80 | 1719.00 | -0.64% | 4,730,435 |
| 2026-04-10 | 1724.80 | 1752.20 | 1714.60 | 1730.00 | +1.23% | 5,784,917 |
| 2026-04-09 | 1718.20 | 1722.60 | 1683.00 | 1709.00 | -0.93% | 5,781,057 |
| 2026-04-08 | 1675.60 | 1750.20 | 1668.80 | 1725.00 | +8.20% | 11,818,417 |
| 2026-04-07 | 1594.20 | 1604.00 | 1559.00 | 1594.20 | +0.23% | 7,895,575 |
| 2026-04-02 | 1571.00 | 1606.00 | 1558.75 | 1590.50 | -1.33% | 10,978,643 |
| 2026-04-01 | 1605.00 | 1624.00 | 1598.50 | 1612.00 | +3.67% | 12,850,675 |
| 2026-03-31 | 1539.00 | 1575.50 | 1536.00 | 1555.00 | +0.91% | 5,903,899 |
| 2026-03-30 | 1516.50 | 1550.00 | 1514.50 | 1541.00 | +0.39% | 7,969,069 |
| 2026-03-27 | 1567.00 | 1567.50 | 1528.50 | 1535.00 | -1.25% | 16,033,419 |
| 2026-03-26 | 1599.50 | 1608.50 | 1546.00 | 1554.50 | -4.54% | 14,765,789 |
| 2026-03-25 | 1603.00 | 1633.50 | 1597.50 | 1628.50 | +3.33% | 4,829,819 |
| 2026-03-24 | 1566.00 | 1578.00 | 1542.50 | 1576.00 | +0.64% | 7,655,582 |
| 2026-03-23 | 1490.00 | 1595.50 | 1471.50 | 1566.00 | +3.13% | 40,453,858 |
| 2026-03-20 | 1551.00 | 1552.50 | 1504.50 | 1518.50 | +0.07% | 16,748,360 |
| 2026-03-19 | 1562.50 | 1565.00 | 1498.00 | 1517.50 | -6.93% | 7,993,907 |
| 2026-03-18 | 1621.00 | 1657.07 | 1614.95 | 1630.50 | +1.68% | 4,949,149 |
| 2026-03-17 | 1566.50 | 1611.50 | 1556.00 | 1603.50 | +3.45% | 9,121,354 |
| 2026-03-16 | 1560.00 | 1573.50 | 1531.79 | 1550.00 | +0.23% | 12,201,560 |
| 2026-03-13 | 1580.50 | 1586.50 | 1546.50 | 1546.50 | -3.22% | 8,089,019 |
| 2026-03-12 | 1645.50 | 1653.50 | 1577.50 | 1598.00 | -3.76% | 15,814,920 |
| 2026-03-11 | 1660.00 | 1680.00 | 1651.50 | 1660.50 | -1.45% | 8,628,338 |
| 2026-03-10 | 1694.50 | 1701.59 | 1671.50 | 1685.00 | +3.47% | 9,393,047 |
| 2026-03-09 | 1644.00 | 1647.17 | 1586.00 | 1628.50 | -0.70% | 13,965,420 |
| 2026-03-06 | 1707.50 | 1707.95 | 1633.00 | 1640.00 | -2.41% | 6,292,507 |
| 2026-03-05 | 1727.50 | 1760.50 | 1680.50 | 1680.50 | -1.98% | 7,737,607 |
| 2026-03-04 | 1677.00 | 1720.00 | 1661.00 | 1714.50 | +1.99% | 11,490,690 |
| 2026-03-03 | 1703.00 | 1708.50 | 1658.00 | 1681.00 | -3.11% | 5,698,528 |
| 2026-03-02 | 1760.00 | 1783.00 | 1704.50 | 1735.00 | -5.29% | 7,914,321 |
| 2026-02-27 | 1880.50 | 1883.50 | 1816.50 | 1832.00 | -0.33% | 11,376,290 |
| 2026-02-26 | 1824.50 | 1849.50 | 1811.00 | 1838.00 | +1.41% | 9,046,500 |
| 2026-02-25 | 1808.00 | 1835.00 | 1787.00 | 1812.50 | +1.31% | 6,644,136 |
| 2026-02-24 | 1814.00 | 1833.50 | 1759.84 | 1789.00 | -1.46% | 6,046,285 |
| 2026-02-23 | 1811.50 | 1854.00 | 1802.50 | 1815.50 | +0.75% | 3,285,196 |
| 2026-02-20 | 1799.00 | 1807.50 | 1784.50 | 1802.00 | +1.01% | 5,310,318 |
| 2026-02-19 | 1823.50 | 1830.00 | 1775.00 | 1784.00 | -1.41% | 2,618,197 |
| 2026-02-18 | 1770.00 | 1815.04 | 1769.50 | 1809.50 | +2.43% | 3,788,467 |
| 2026-02-17 | 1731.50 | 1767.00 | 1728.50 | 1766.50 | +1.46% | 4,387,977 |
| 2026-02-16 | 1747.00 | 1762.00 | 1736.00 | 1741.00 | +1.31% | 2,330,448 |
| 2026-02-13 | 1739.00 | 1757.00 | 1686.50 | 1718.50 | -0.66% | 6,275,885 |
| 2026-02-12 | 1833.50 | 1833.50 | 1730.00 | 1730.00 | -4.66% | 7,225,847 |
| 2026-02-11 | 1825.00 | 1829.00 | 1780.50 | 1814.50 | +1.37% | 5,463,231 |
| 2026-02-10 | 1860.00 | 1861.50 | 1786.00 | 1790.00 | -5.74% | 6,480,439 |
| 2026-02-09 | 1905.00 | 1909.50 | 1847.00 | 1899.00 | +0.93% | 4,617,613 |
| 2026-02-06 | 1867.00 | 1886.50 | 1843.00 | 1881.50 | +1.87% | 3,558,646 |
| 2026-02-05 | 1880.00 | 1918.00 | 1838.93 | 1847.00 | -0.54% | 4,311,063 |
| 2026-02-04 | 1900.00 | 1910.00 | 1857.00 | 1857.00 | -1.17% | 5,915,866 |
| 2026-02-03 | 1920.00 | 1924.00 | 1866.50 | 1879.00 | -1.42% | 4,790,359 |
| 2026-02-02 | 1831.50 | 1906.00 | 1829.00 | 1906.00 | +2.36% | 2,411,331 |
| 2026-01-30 | 1854.50 | 1875.00 | 1846.50 | 1862.00 | +1.28% | 3,988,609 |
| 2026-01-29 | 1862.50 | 1869.00 | 1825.00 | 1838.50 | -0.16% | 2,698,499 |
| 2026-01-28 | 1863.00 | 1864.68 | 1833.00 | 1841.50 | -0.67% | 2,725,648 |
| 2026-01-27 | 1849.50 | 1862.00 | 1840.00 | 1854.00 | +1.12% | 4,390,740 |
| 2026-01-26 | 1829.00 | 1841.50 | 1824.00 | 1833.50 | +0.25% | 2,873,180 |
| 2026-01-23 | 1853.00 | 1865.00 | 1829.00 | 1829.00 | -1.38% | 2,079,379 |
| 2026-01-22 | 1854.00 | 1874.00 | 1853.50 | 1854.50 | +1.15% | 3,739,338 |
| 2026-01-21 | 1830.50 | 1841.80 | 1808.00 | 1833.50 | -0.24% | 2,133,095 |
| 2026-01-20 | 1852.50 | 1854.00 | 1827.80 | 1838.00 | -1.87% | 4,629,392 |
| 2026-01-19 | 1859.50 | 1878.65 | 1850.00 | 1873.00 | -0.29% | 1,913,935 |
| 2026-01-16 | 1849.00 | 1878.50 | 1848.00 | 1878.50 | +1.51% | 5,505,458 |
| 2026-01-15 | 1850.00 | 1865.15 | 1846.50 | 1850.50 | +0.76% | 2,876,516 |
| 2026-01-14 | 1826.00 | 1850.00 | 1823.00 | 1836.50 | +0.25% | 6,474,280 |
| 2026-01-13 | 1825.00 | 1835.00 | 1816.50 | 1832.00 | +0.44% | 3,487,846 |
| 2026-01-12 | 1775.50 | 1826.00 | 1762.00 | 1824.00 | +1.64% | 2,542,567 |
| 2026-01-09 | 1817.50 | 1818.00 | 1787.00 | 1794.50 | -0.66% | 2,915,423 |
| 2026-01-08 | 1791.00 | 1814.00 | 1781.50 | 1806.50 | +0.92% | 12,483,830 |
| 2026-01-07 | 1830.50 | 1834.50 | 1790.00 | 1790.00 | -2.53% | 5,053,237 |
| 2026-01-06 | 1867.00 | 1873.00 | 1836.50 | 1836.50 | -1.02% | 3,213,230 |
| 2026-01-05 | 1859.50 | 1875.50 | 1847.00 | 1855.50 | +0.62% | 3,206,863 |
| 2026-01-02 | 1825.00 | 1855.50 | 1824.50 | 1844.00 | +1.21% | 2,361,834 |
| 2025-12-31 | 1829.50 | 1832.50 | 1821.50 | 1822.00 | -0.22% | 946,493 |
| 2025-12-30 | 1798.50 | 1835.00 | 1797.50 | 1826.00 | +1.16% | 2,773,329 |
| 2025-12-29 | 1795.50 | 1814.00 | 1795.50 | 1805.00 | -0.03% | 3,016,527 |
| 2025-12-24 | 1800.50 | 1812.50 | 1798.50 | 1805.50 | -0.06% | 798,119 |
| 2025-12-23 | 1794.00 | 1812.00 | 1790.00 | 1806.50 | +0.67% | 2,504,160 |
| 2025-12-22 | 1800.00 | 1803.50 | 1780.00 | 1794.50 | +0.34% | 3,805,930 |
| 2025-12-19 | 1805.00 | 1808.50 | 1779.00 | 1788.50 | +0.85% | 20,400,830 |
| 2025-12-18 | 1765.00 | 1779.50 | 1750.50 | 1773.50 | +0.60% | 4,583,599 |
| 2025-12-17 | 1771.50 | 1804.50 | 1763.00 | 1763.00 | +0.51% | 8,434,489 |
| 2025-12-16 | 1751.50 | 1764.50 | 1742.50 | 1754.00 | -0.37% | 5,036,560 |
| 2025-12-15 | 1741.00 | 1774.50 | 1740.50 | 1760.50 | +1.94% | 3,423,958 |
| 2025-12-12 | 1746.50 | 1767.00 | 1726.00 | 1727.00 | +0.58% | 3,560,913 |
| 2025-12-11 | 1700.00 | 1730.00 | 1700.00 | 1717.00 | +0.79% | 8,557,866 |
| 2025-12-10 | 1696.00 | 1705.50 | 1679.00 | 1703.50 | +2.07% | 4,684,285 |
| 2025-12-09 | 1641.00 | 1669.00 | 1639.50 | 1669.00 | +0.79% | 3,976,729 |
| 2025-12-08 | 1621.50 | 1656.00 | 1621.00 | 1656.00 | +1.32% | 5,423,898 |
| 2025-12-05 | 1664.50 | 1675.00 | 1634.50 | 1634.50 | -1.65% | 2,633,119 |
| 2025-12-04 | 1670.00 | 1670.00 | 1648.00 | 1662.00 | +0.09% | 2,562,438 |
| 2025-12-03 | 1688.50 | 1700.00 | 1660.50 | 1660.50 | -2.35% | 3,734,339 |
| 2025-12-02 | 1682.00 | 1709.50 | 1679.00 | 1700.50 | +1.16% | 5,239,735 |
| 2025-12-01 | 1675.50 | 1688.50 | 1667.50 | 1681.00 | +0.45% | 6,937,052 |
| 2025-11-28 | 1650.00 | 1683.00 | 1650.00 | 1673.50 | +0.45% | 6,568,545 |
| 2025-11-27 | 1632.00 | 1666.00 | 1632.00 | 1666.00 | +1.28% | 2,597,256 |
| 2025-11-26 | 1594.00 | 1654.75 | 1593.50 | 1645.00 | +2.75% | 9,008,239 |
| 2025-11-25 | 1603.00 | 1621.00 | 1581.00 | 1601.00 | -0.34% | 4,527,218 |
| 2025-11-24 | 1586.50 | 1616.50 | 1580.00 | 1606.50 | +2.98% | 11,586,650 |
| 2025-11-21 | 1540.50 | 1569.00 | 1525.50 | 1560.00 | -0.95% | 3,467,673 |
| 2025-11-20 | 1582.50 | 1591.00 | 1570.00 | 1575.00 | +0.96% | 2,657,486 |
| 2025-11-19 | 1557.00 | 1571.00 | 1537.00 | 1560.00 | -0.16% | 4,244,565 |
| 2025-11-18 | 1566.00 | 1572.50 | 1535.10 | 1562.50 | -2.22% | 4,151,728 |
| 2025-11-17 | 1607.00 | 1615.50 | 1589.00 | 1598.00 | -0.93% | 4,610,511 |
| 2025-11-14 | 1624.00 | 1627.00 | 1586.50 | 1613.00 | -2.03% | 2,758,089 |
| 2025-11-13 | 1648.50 | 1663.50 | 1646.50 | 1646.50 | +0.27% | 2,765,156 |
| 2025-11-12 | 1645.00 | 1649.50 | 1633.00 | 1642.00 | +0.67% | 3,296,618 |
| 2025-11-11 | 1649.00 | 1653.50 | 1627.50 | 1631.00 | -0.18% | 2,548,612 |
| 2025-11-10 | 1624.00 | 1635.50 | 1615.00 | 1634.00 | +2.12% | 2,765,712 |
| 2025-11-07 | 1609.00 | 1611.00 | 1593.00 | 1600.00 | -0.56% | 6,898,377 |
| 2025-11-06 | 1601.50 | 1612.50 | 1597.00 | 1609.00 | +1.58% | 8,186,643 |
| 2025-11-05 | 1595.00 | 1599.50 | 1582.00 | 1584.00 | -0.63% | 4,300,717 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.30%). Worst month: Mar (-10.27%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Standard Chartered PLC's (STAN.LSE) latest close?
2055.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is STAN.LSE's 52-week high and low?
2364.00 high and 1471.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Standard Chartered PLC's strongest and weakest month historically?
Historically, STAN.LSE's strongest calendar month has been Jul (average +10.30%) and its weakest Mar (average -10.27%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on STAN.LSE?
Pullback inside an uptrend stack: Trades -6.1% vs the 50-day and +4.7% vs the 200-day average, 13.1% below the 52-week high and +39.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is STAN.LSE above its 50-day and 200-day moving averages?
Standard Chartered PLC trades 6.1% below its 50-day and 4.7% above its 200-day moving average (2.0% below its 20-day). As of 2026-10-30.