STANDARD CHARTERED PLC ORD USD0 - Price History
Monthly price history for STAN.L (STANDARD CHARTERED PLC ORD USD0)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £6.95 | £6.95 |
| April 2024 | £6.90 | £6.90 |
| March 2024 | £6.71 | £6.71 |
| February 2024 | £6.47 | £6.68 |
| January 2024 | £5.80 | £5.99 |
| December 2023 | £6.46 | £6.67 |
| November 2023 | £6.33 | £6.53 |
| October 2023 | £6.10 | £6.30 |
| September 2023 | £7.35 | £7.58 |
| August 2023 | £6.90 | £7.12 |
| July 2023 | £7.18 | £7.47 |
| June 2023 | £6.57 | £6.83 |
| May 2023 | £6.09 | £6.34 |
| April 2023 | £6.04 | £6.28 |
| March 2023 | £5.90 | £6.14 |
| February 2023 | £7.54 | £7.84 |
| January 2023 | £6.41 | £6.79 |
| December 2022 | £5.87 | £6.22 |
| November 2022 | £5.83 | £6.17 |
| October 2022 | £4.91 | £5.20 |
| September 2022 | £5.35 | £5.67 |
| August 2022 | £5.65 | £5.98 |
| July 2022 | £5.29 | £5.64 |
| June 2022 | £5.80 | £6.19 |
| May 2022 | £5.90 | £6.30 |
| April 2022 | £5.17 | £5.52 |
| March 2022 | £4.78 | £5.10 |
| February 2022 | £4.99 | £5.33 |
| January 2022 | £4.95 | £5.37 |
| December 2021 | £4.14 | £4.48 |
| November 2021 | £3.84 | £4.16 |
| October 2021 | £4.57 | £4.95 |
| September 2021 | £4.02 | £4.36 |
| August 2021 | £4.20 | £4.55 |
| July 2021 | £3.96 | £4.32 |
| June 2021 | £4.23 | £4.61 |
| May 2021 | £4.66 | £5.08 |
| April 2021 | £4.76 | £5.20 |
| March 2021 | £4.58 | £5 |
| February 2021 | £4.16 | £4.62 |
| January 2021 | £4 | £4.44 |
| December 2020 | £4.19 | £4.66 |
| November 2020 | £4.07 | £4.52 |
| October 2020 | £3.17 | £3.52 |
| September 2020 | £3.21 | £3.56 |
| August 2020 | £3.53 | £3.92 |
| July 2020 | £3.47 | £3.86 |
| June 2020 | £3.96 | £4.40 |
| May 2020 | £3.32 | £3.68 |
| April 2020 | £3.67 | £4.08 |
| March 2020 | £4.01 | £4.46 |
| February 2020 | £4.88 | £5.63 |
| January 2020 | £5.48 | £6.31 |
| December 2019 | £6.18 | £7.12 |
| November 2019 | £6.05 | £6.97 |
| October 2019 | £6.08 | £7.01 |
| September 2019 | £5.94 | £6.84 |
| August 2019 | £5.40 | £6.22 |
| July 2019 | £5.81 | £6.77 |
| June 2019 | £6.13 | £7.14 |
| May 2019 | £5.90 | £6.87 |
| April 2019 | £6.01 | £7 |
| March 2019 | £5.07 | £5.91 |
| February 2019 | £5.04 | £6.02 |
| January 2019 | £5.14 | £6.14 |
| December 2018 | £5.11 | £6.09 |
| November 2018 | £5.11 | £6.09 |
| October 2018 | £4.60 | £5.50 |
| September 2018 | £5.33 | £6.36 |
| August 2018 | £5.25 | £6.27 |
| July 2018 | £5.71 | £6.88 |
| June 2018 | £5.75 | £6.93 |
| May 2018 | £6.27 | £7.55 |
| April 2018 | £6.37 | £7.67 |
| March 2018 | £5.92 | £7.13 |
| February 2018 | £6.64 | £8.11 |
| January 2018 | £6.71 | £8.20 |
| December 2017 | £6.39 | £7.80 |
| November 2017 | £6.05 | £7.38 |
| October 2017 | £6.15 | £7.50 |
| September 2017 | £6.07 | £7.42 |
| August 2017 | £6.31 | £7.70 |
| July 2017 | £6.93 | £8.47 |
| June 2017 | £6.36 | £7.77 |
| May 2017 | £5.99 | £7.32 |
| April 2017 | £5.91 | £7.21 |
| March 2017 | £6.25 | £7.63 |
| February 2017 | £5.92 | £7.22 |
| January 2017 | £6.34 | £7.74 |
| December 2016 | £5.43 | £6.64 |
| November 2016 | £5.25 | £6.41 |
| October 2016 | £5.83 | £7.12 |
| September 2016 | £5.15 | £6.28 |
| August 2016 | £5.26 | £6.42 |
| July 2016 | £4.95 | £6.05 |
| June 2016 | £4.62 | £5.65 |
| May 2016 | £4.33 | £5.29 |
| April 2016 | £4.52 | £5.52 |
| March 2016 | £3.87 | £4.73 |
| February 2016 | £3.53 | £4.30 |
| January 2016 | £3.86 | £4.71 |
| December 2015 | £4.62 | £5.64 |
| November 2015 | £4.56 | £5.57 |
| October 2015 | £5.62 | £6.87 |
| September 2015 | £4.99 | £6.10 |
| August 2015 | £5.96 | £7.28 |
| July 2015 | £7.56 | £9.33 |
| June 2015 | £7.86 | £9.70 |
| May 2015 | £8.07 | £9.96 |
| April 2015 | £8.25 | £10.18 |
| March 2015 | £8.43 | £10.41 |
| February 2015 | £7.37 | £9.43 |
| January 2015 | £6.60 | £8.45 |
| December 2014 | £7.16 | £9.17 |
| November 2014 | £6.96 | £8.92 |
| October 2014 | £6.98 | £8.94 |
| September 2014 | £8.48 | £10.86 |
| August 2014 | £9.01 | £11.55 |
| July 2014 | £9.02 | £11.73 |
| June 2014 | £8.74 | £11.36 |
| May 2014 | £9.83 | £12.78 |
| April 2014 | £9.38 | £12.20 |
| March 2014 | £9.18 | £11.93 |
| February 2014 | £8.56 | £12.04 |
| January 2014 | £8.39 | £11.80 |
| December 2013 | £9.21 | £12.94 |
| November 2013 | £9.80 | £13.79 |
| October 2013 | £10.15 | £14.27 |
| September 2013 | £10.02 | £14.10 |
| August 2013 | £9.75 | £13.72 |
| July 2013 | £10.20 | £14.51 |
| June 2013 | £9.55 | £13.58 |
| May 2013 | £10.29 | £14.63 |
| April 2013 | £10.82 | £15.39 |
| March 2013 | £11.40 | £16.21 |
| February 2013 | £11.37 | £17.09 |
| January 2013 | £10.62 | £15.97 |
| December 2012 | £9.96 | £14.98 |
| November 2012 | £9.21 | £13.85 |
| October 2012 | £9.26 | £13.93 |
| September 2012 | £8.86 | £13.33 |
| August 2012 | £8.81 | £13.24 |
| July 2012 | £8.94 | £13.94 |
| June 2012 | £8.46 | £13.18 |
| May 2012 | £7.99 | £12.46 |
| April 2012 | £9.20 | £14.33 |
| March 2012 | £9.53 | £14.85 |
| February 2012 | £9.68 | £15.40 |
| January 2012 | £9.18 | £14.60 |
| December 2011 | £8.43 | £13.41 |
| November 2011 | £8.28 | £13.17 |
| October 2011 | £8.73 | £13.89 |
| September 2011 | £7.70 | £12.25 |
| August 2011 | £8.38 | £13.33 |
| July 2011 | £9.22 | £14.83 |
| June 2011 | £9.70 | £15.59 |
| May 2011 | £9.64 | £15.50 |
| April 2011 | £9.82 | £15.79 |
| March 2011 | £9.57 | £15.39 |
| February 2011 | £9.47 | £15.49 |
| January 2011 | £9.48 | £15.50 |
| December 2010 | £10.04 | £16.42 |
| November 2010 | £10.07 | £16.48 |
| October 2010 | £10.51 | £17.18 |
| September 2010 | £10.24 | £16.74 |
| August 2010 | £9.80 | £16.03 |
| July 2010 | £10.25 | £16.89 |
| June 2010 | £9.13 | £15.05 |
| May 2010 | £9.11 | £15.01 |
| April 2010 | £9.77 | £16.11 |
| March 2010 | £10 | £16.48 |
| February 2010 | £8.54 | £14.32 |
| January 2010 | £7.94 | £13.31 |
| December 2009 | £8.61 | £14.44 |
| November 2009 | £8.11 | £13.61 |
| October 2009 | £8.20 | £13.76 |
| September 2009 | £8.43 | £14.14 |
| August 2009 | £7.63 | £12.80 |
| July 2009 | £7.69 | £13.03 |
| June 2009 | £6.17 | £10.45 |
| May 2009 | £6.79 | £11.51 |
| April 2009 | £5.73 | £9.70 |
| March 2009 | £4.69 | £7.95 |
| February 2009 | £3.47 | £6.09 |
| January 2009 | £4.58 | £8.03 |
| December 2008 | £4.57 | £8.02 |
| November 2008 | £4.41 | £7.73 |
| October 2008 | £4.64 | £8.15 |
| September 2008 | £6.15 | £10.80 |
| August 2008 | £6.82 | £11.97 |
| July 2008 | £7.02 | £12.44 |
| June 2008 | £6.48 | £11.48 |
| May 2008 | £8.50 | £15.06 |
| April 2008 | £8.13 | £14.40 |
| March 2008 | £7.80 | £13.82 |
| February 2008 | £7.45 | £13.44 |
| January 2008 | £7.41 | £13.36 |
| December 2007 | £8.21 | £14.80 |
| November 2007 | £8.52 | £15.36 |
| October 2007 | £8.30 | £14.98 |
| September 2007 | £7.12 | £12.84 |
| August 2007 | £6.81 | £12.28 |
| July 2007 | £7.17 | £13.02 |
| June 2007 | £7.20 | £13.08 |
| May 2007 | £7.56 | £13.73 |
| April 2007 | £6.88 | £12.50 |
| March 2007 | £6.47 | £11.75 |
| February 2007 | £6.20 | £11.46 |
| January 2007 | £6.34 | £11.72 |
| December 2006 | £6.47 | £11.98 |
| November 2006 | £6.33 | £11.71 |
| October 2006 | £6.40 | £11.84 |
| September 2006 | £5.94 | £10.98 |
| August 2006 | £5.71 | £10.55 |
| July 2006 | £5.83 | £10.87 |
| June 2006 | £5.68 | £10.59 |
| May 2006 | £5.65 | £10.54 |
| April 2006 | £6.27 | £11.69 |
| March 2006 | £6.16 | £11.49 |
| February 2006 | £6.30 | £11.96 |
| January 2006 | £5.90 | £11.20 |
| December 2005 | £5.48 | £10.39 |
| November 2005 | £5.24 | £9.94 |
| October 2005 | £5.02 | £9.52 |
| September 2005 | £5.17 | £9.82 |
| August 2005 | £5.01 | £9.51 |
| July 2005 | £4.65 | £8.91 |
| June 2005 | £4.28 | £8.19 |
| May 2005 | £4.18 | £8 |
| April 2005 | £3.94 | £7.54 |
| March 2005 | £3.99 | £7.64 |
| February 2005 | £4 | £7.66 |
| January 2005 | £4 | £7.83 |
| December 2004 | £3.97 | £7.77 |
| November 2004 | £4.11 | £8.04 |
| October 2004 | £3.99 | £7.81 |
| September 2004 | £3.89 | £7.61 |
| August 2004 | £3.87 | £7.57 |
| July 2004 | £3.69 | £7.30 |
| June 2004 | £3.65 | £7.21 |
| May 2004 | £3.66 | £7.23 |
| April 2004 | £3.51 | £6.93 |
| March 2004 | £3.70 | £7.31 |
| February 2004 | £3.77 | £7.45 |
| January 2004 | £3.56 | £7.19 |
| December 2003 | £3.67 | £7.40 |
| November 2003 | £3.64 | £7.36 |
| October 2003 | £3.74 | £7.56 |
| September 2003 | £3.34 | £6.75 |
| August 2003 | £3.36 | £6.79 |
| July 2003 | £3.15 | £6.45 |
| June 2003 | £2.89 | £5.91 |
| May 2003 | £2.87 | £5.86 |
| April 2003 | £2.74 | £5.60 |
| March 2003 | £2.65 | £5.41 |
| February 2003 | £2.74 | £5.59 |
| January 2003 | £2.38 | £5.01 |
| December 2002 | £2.69 | £5.67 |
| November 2002 | £2.96 | £6.22 |
| October 2002 | £2.84 | £5.97 |
| September 2002 | £2.50 | £5.26 |
| August 2002 | £2.82 | £5.94 |
| July 2002 | £2.45 | £5.22 |
| June 2002 | £2.64 | £5.62 |
| May 2002 | £3.05 | £6.49 |
| April 2002 | £3.18 | £6.78 |
| March 2002 | £2.89 | £6.15 |
| February 2002 | £2.60 | £5.55 |
| January 2002 | £2.86 | £6.27 |
| December 2001 | £3 | £6.58 |
| November 2001 | £2.95 | £6.46 |
| October 2001 | £2.52 | £5.51 |
| September 2001 | £2.47 | £5.41 |
| August 2001 | £3.07 | £6.72 |
| July 2001 | £2.94 | £6.50 |
| June 2001 | £3.30 | £7.31 |
| May 2001 | £3.51 | £7.78 |
| April 2001 | £3.59 | £7.95 |
| March 2001 | £3.09 | £6.84 |
| February 2001 | £3.68 | £8.15 |
| January 2001 | £3.97 | £8.95 |
| December 2000 | £3.44 | £7.74 |
| November 2000 | £3.26 | £7.34 |
| October 2000 | £3.54 | £7.98 |
| September 2000 | £3.51 | £7.91 |
| August 2000 | £3.40 | £7.66 |
| July 2000 | £3.33 | £7.57 |
| June 2000 | £2.91 | £6.61 |
| May 2000 | £3.04 | £6.91 |
| April 2000 | £3.04 | £6.91 |
| March 2000 | £3.02 | £6.86 |
| February 2000 | £3.10 | £7.18 |
| January 2000 | £2.67 | £6.19 |
| December 1999 | £3.33 | £7.71 |
| November 1999 | £2.95 | £6.83 |
| October 1999 | £2.96 | £6.85 |
| September 1999 | £3.04 | £7.05 |
| August 1999 | £3.17 | £7.33 |
| July 1999 | £3.22 | £7.51 |
| June 1999 | £3.57 | £8.32 |
| May 1999 | £3.25 | £7.58 |
| April 1999 | £3.87 | £9.02 |
| March 1999 | £3.01 | £7.03 |
| February 1999 | £2.75 | £6.53 |
| January 1999 | £2.83 | £6.73 |
| December 1998 | £2.35 | £5.59 |
| November 1998 | £2.18 | £5.17 |
| October 1998 | £2.17 | £5.16 |
| September 1998 | £1.40 | £3.33 |
| August 1998 | £1.56 | £3.69 |
| July 1998 | £2.27 | £5.44 |
| June 1998 | £2.28 | £5.47 |
| May 1998 | £2.55 | £6.11 |
| April 1998 | £3.06 | £7.35 |
| March 1998 | £2.89 | £6.95 |
| February 1998 | £2.89 | £7.04 |
| January 1998 | £2.09 | £5.10 |
| December 1997 | £2.14 | £5.22 |
| November 1997 | £2.17 | £5.28 |
| October 1997 | £2.13 | £5.19 |
| September 1997 | £2.79 | £6.80 |
| August 1997 | £2.72 | £6.63 |
| July 1997 | £3.29 | £8.06 |
| June 1997 | £3 | £7.35 |
| May 1997 | £3.17 | £7.77 |
| April 1997 | £3.06 | £7.49 |
| March 1997 | £2.76 | £6.77 |
| February 1997 | £2.73 | £6.75 |
| January 1997 | £2.50 | £6.19 |
| December 1996 | £2.33 | £5.77 |
| November 1996 | £2.19 | £5.42 |
| October 1996 | £2.15 | £5.32 |
| September 1996 | £2.26 | £5.59 |
| August 1996 | £2.30 | £5.70 |
| July 1996 | £2.11 | £5.27 |
| June 1996 | £2.06 | £5.14 |
| May 1996 | £2.07 | £5.15 |
| April 1996 | £2 | £4.99 |
| March 1996 | £1.96 | £4.89 |
| February 1996 | £2.02 | £5.09 |
| January 1996 | £2.02 | £5.10 |
| December 1995 | £1.74 | £4.40 |
| November 1995 | £1.93 | £4.86 |
| October 1995 | £1.66 | £4.18 |
| September 1995 | £1.43 | £3.62 |
| August 1995 | £1.37 | £3.47 |
| July 1995 | £1.16 | £2.95 |
| June 1995 | £1.06 | £2.70 |
| May 1995 | £1.11 | £2.83 |
| April 1995 | £0.95 | £2.42 |
| March 1995 | £0.93 | £2.37 |
| February 1995 | £0.78 | £2.02 |
| January 1995 | £0.78 | £2.02 |
| December 1994 | £0.87 | £2.25 |
| November 1994 | £0.87 | £2.27 |
| October 1994 | £0.91 | £2.35 |
| September 1994 | £0.81 | £2.11 |
| August 1994 | £0.78 | £2.04 |
| July 1994 | £0.81 | £2.12 |
| June 1994 | £0.74 | £1.95 |
| May 1994 | £0.73 | £1.93 |
| April 1994 | £0.76 | £7.99 |
| March 1994 | £0.80 | £8.36 |
| February 1994 | £0.92 | £9.75 |
| January 1994 | £1.03 | £10.97 |
| December 1993 | £0.94 | £9.97 |
| November 1993 | £0.79 | £8.45 |
| October 1993 | £0.80 | £8.49 |
| September 1993 | £0.71 | £7.58 |
| August 1993 | £0.70 | £7.46 |
| July 1993 | £0.63 | £6.80 |
| June 1993 | £0.58 | £6.24 |
| May 1993 | £0.55 | £5.88 |
| April 1993 | £0.55 | £5.94 |
| March 1993 | £0.54 | £5.75 |
| February 1993 | £0.49 | £5.36 |
| January 1993 | £0.47 | £5.15 |
| December 1992 | £0.42 | £4.62 |
| November 1992 | £0.41 | £4.44 |
| October 1992 | £0.36 | £3.89 |
| September 1992 | £0.33 | £3.61 |
| August 1992 | £0.27 | £2.99 |
| July 1992 | £0.33 | £3.56 |
| June 1992 | £0.33 | £3.56 |
| May 1992 | £0.36 | £3.97 |
| April 1992 | £0.35 | £3.81 |
| March 1992 | £0.32 | £3.55 |
| February 1992 | £0.33 | £3.65 |
| January 1992 | £0.30 | £3.31 |
| December 1991 | £0.31 | £3.36 |
| November 1991 | £0.29 | £3.15 |
| October 1991 | £0.31 | £3.41 |
| September 1991 | £0.28 | £3.01 |
| August 1991 | £0.27 | £2.99 |
| July 1991 | £0.25 | £2.77 |
| June 1991 | £0.25 | £2.68 |
| May 1991 | £0.26 | £2.83 |
| April 1991 | £0.28 | £3.04 |
| March 1991 | £0.27 | £2.99 |
| February 1991 | £0.21 | £2.32 |
| January 1991 | £0.16 | £1.71 |
| December 1990 | £0.19 | £2.08 |
| November 1990 | £0.20 | £2.18 |
| October 1990 | £0.19 | £2.07 |
| September 1990 | £0.20 | £2.16 |
| August 1990 | £0.27 | £2.99 |
| July 1990 | £0.31 | £3.36 |
| June 1990 | £0.34 | £3.75 |
| May 1990 | £0.35 | £3.84 |
| April 1990 | £0.36 | £3.89 |
| March 1990 | £0.40 | £4.38 |
| February 1990 | £0.42 | £4.58 |
| January 1990 | £0.44 | £4.84 |
| December 1989 | £0.40 | £4.37 |
| November 1989 | £0.41 | £4.48 |
| October 1989 | £0.36 | £3.90 |
| September 1989 | £0.39 | £4.31 |
| August 1989 | £0.40 | £4.42 |
| July 1989 | £0.40 | £4.33 |
| June 1989 | £0.37 | £4.05 |
| May 1989 | £0.44 | £1.04 |
| April 1989 | £0.45 | £1.07 |
| March 1989 | £0.47 | £1.11 |
| February 1989 | £0.45 | £1.07 |
| January 1989 | £0.47 | £1.10 |
| December 1988 | £0.43 | £1.01 |
| November 1988 | £0.41 | £0.96 |
| October 1988 | £0.42 | £0.99 |
| September 1988 | £0.42 | £1 |
| August 1988 | £0.39 | £0.92 |
| July 1988 | £0.39 | £0.92 |
STAN.L
Price: £7.81
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 5.37%
Payout Ratio: 5000.00%
Payout Ratio Range:
Dividend Per Share: 42.00 GBp
Earnings Per Share: 0.89 GBp
P/E Ratio: 11.67
Exchange: LSE
Sector: Financial Services
Industry: Banks - Diversified
Market Capitalization: 19.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 7
DGR3: 5.56%
DGR5: 27.23%