STM Group Plc (STM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

57.50

0.00

(0.00%)

At close: 12:21PM BST

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	57.50	60.00	57.50	57.50	57.50	7,892
Apr 25, 2024	57.50	58.88	58.88	57.50	57.50	10,183
Apr 24, 2024	57.50	58.88	58.88	57.50	57.50	3,400
Apr 23, 2024	57.50	58.90	58.90	57.50	57.50	15,000
Apr 22, 2024	57.50	57.50	57.50	57.50	57.50	-
Apr 19, 2024	57.50	57.50	57.50	57.50	57.50	8,691
Apr 18, 2024	57.50	56.91	56.91	57.50	57.50	1,000
Apr 17, 2024	57.50	58.90	56.85	57.50	57.50	3,577
Apr 16, 2024	57.50	56.85	56.85	57.50	57.50	20,000
Apr 15, 2024	57.50	59.00	55.00	57.50	57.50	57,949
Apr 12, 2024	57.50	57.50	57.50	57.50	57.50	-
Apr 11, 2024	57.50	57.50	57.50	57.50	57.50	-
Apr 10, 2024	57.50	56.55	56.55	57.50	57.50	978
Apr 09, 2024	57.50	56.40	56.40	57.50	57.50	1,000
Apr 08, 2024	57.50	58.00	58.00	57.50	57.50	17,158
Apr 05, 2024	57.50	56.28	56.28	57.50	57.50	4,000
Apr 04, 2024	57.50	56.20	56.20	57.50	57.50	4,503
Apr 03, 2024	57.50	58.90	58.90	57.50	57.50	3,348
Apr 02, 2024	57.50	55.90	55.65	57.50	57.50	14,129
Mar 28, 2024	57.50	57.50	57.50	57.50	57.50	-
Mar 27, 2024	57.50	56.00	56.00	57.50	57.50	6,000
Mar 26, 2024	57.50	57.50	57.50	57.50	57.50	-
Mar 25, 2024	57.50	57.50	57.50	57.50	57.50	-
Mar 22, 2024	57.50	57.50	57.50	57.50	57.50	-
Mar 21, 2024	57.50	57.20	57.20	57.50	57.50	20,000
Mar 20, 2024	57.50	57.50	57.50	57.50	57.50	-
Mar 19, 2024	57.50	57.50	57.50	57.50	57.50	-
Mar 18, 2024	57.50	55.60	55.60	57.50	57.50	4,000
Mar 15, 2024	57.50	56.12	55.60	57.50	57.50	102,200
Mar 14, 2024	57.50	55.50	55.50	57.50	57.50	1,147
Mar 13, 2024	57.50	55.00	55.00	57.50	57.50	144
Mar 12, 2024	57.50	57.75	56.00	57.50	57.50	3,262
Mar 11, 2024	57.50	56.00	56.00	57.50	57.50	2,000
Mar 08, 2024	57.50	56.00	56.00	57.50	57.50	2,451
Mar 07, 2024	57.50	57.50	57.50	57.50	57.50	-
Mar 06, 2024	57.50	57.50	57.50	57.50	57.50	-
Mar 05, 2024	57.50	56.25	56.25	57.50	57.50	800
Mar 04, 2024	57.50	56.25	56.25	57.50	57.50	4,617
Mar 01, 2024	57.50	57.99	56.25	57.50	57.50	2,158
Feb 29, 2024	57.50	57.50	57.50	57.50	57.50	-
Feb 28, 2024	57.50	57.75	57.75	57.50	57.50	15,000
Feb 27, 2024	57.50	57.50	57.50	57.50	57.50	-
Feb 26, 2024	57.50	57.75	56.00	57.50	57.50	40,000
Feb 23, 2024	57.50	57.50	57.50	57.50	57.50	28,600
Feb 22, 2024	57.50	57.50	57.50	57.50	57.50	-
Feb 21, 2024	57.50	56.00	56.00	57.50	57.50	100
Feb 20, 2024	57.50	56.15	56.15	57.50	57.50	25,000
Feb 19, 2024	57.50	56.15	56.15	57.50	57.50	12,952
Feb 16, 2024	57.50	57.50	57.50	57.50	57.50	-
Feb 15, 2024	57.50	56.00	56.00	57.50	57.50	3,000
Feb 14, 2024	57.50	58.75	56.10	57.50	57.50	71,025
Feb 13, 2024	57.50	56.10	56.10	57.50	57.50	2,500
Feb 12, 2024	57.50	57.50	57.50	57.50	57.50	-
Feb 09, 2024	57.50	58.75	55.55	57.50	57.50	33,850
Feb 08, 2024	57.50	57.50	57.50	57.50	57.50	-
Feb 07, 2024	57.50	57.50	57.50	57.50	57.50	-
Feb 06, 2024	57.50	57.50	57.50	57.50	57.50	-
Feb 05, 2024	57.50	58.89	58.89	57.50	57.50	3,375
Feb 02, 2024	57.50	57.50	57.50	57.50	57.50	-
Feb 01, 2024	57.50	58.89	55.00	57.50	57.50	40,100
Jan 31, 2024	57.50	58.90	56.05	57.50	57.50	1,796
Jan 30, 2024	57.50	56.13	56.13	57.50	57.50	32,491
Jan 29, 2024	57.50	57.50	57.50	57.50	57.50	-
Jan 26, 2024	57.50	57.50	57.50	57.50	57.50	-
Jan 25, 2024	57.50	55.00	55.00	57.50	57.50	15,000
Jan 24, 2024	57.50	56.13	56.13	57.50	57.50	3,539
Jan 23, 2024	57.50	59.50	56.13	57.50	57.50	6,883
Jan 22, 2024	57.50	57.50	57.50	57.50	57.50	-
Jan 19, 2024	57.50	56.00	55.00	57.50	57.50	11,522
Jan 18, 2024	57.50	57.50	56.55	57.50	57.50	34,613
Jan 17, 2024	57.50	56.60	56.60	57.50	57.50	4,000
Jan 16, 2024	57.50	57.50	57.50	57.50	57.50	-
Jan 15, 2024	58.00	58.00	56.30	57.50	57.50	21,574
Jan 12, 2024	57.50	57.50	57.50	57.50	57.50	-
Jan 11, 2024	57.50	56.25	56.25	57.50	57.50	12,190
Jan 10, 2024	57.50	56.15	56.13	57.50	57.50	5,722
Jan 09, 2024	57.50	57.75	56.10	57.50	57.50	38,287
Jan 08, 2024	57.50	57.75	55.75	57.50	57.50	35,788
Jan 05, 2024	55.00	57.50	55.55	57.50	57.50	41,138
Jan 04, 2024	55.00	55.00	55.00	55.00	55.00	-
Jan 03, 2024	55.00	54.50	54.50	55.00	55.00	3,242
Jan 02, 2024	55.00	56.40	54.25	55.00	55.00	40,096
Dec 29, 2023	55.00	56.40	54.25	55.00	55.00	2,379
Dec 28, 2023	55.00	56.40	54.00	55.00	55.00	1,224
Dec 27, 2023	55.00	54.00	54.00	55.00	55.00	4,409
Dec 22, 2023	55.00	55.11	55.11	55.00	55.00	50,000
Dec 21, 2023	55.00	56.40	55.00	55.00	55.00	702,158
Dec 20, 2023	55.00	55.00	55.00	55.00	55.00	-
Dec 19, 2023	55.00	55.00	55.00	55.00	55.00	-
Dec 18, 2023	55.00	53.65	53.65	55.00	55.00	214
Dec 15, 2023	55.00	53.80	53.65	55.00	55.00	77,200
Dec 14, 2023	55.00	56.59	56.59	55.00	55.00	19,200
Dec 13, 2023	55.00	56.60	53.65	55.00	55.00	30,192
Dec 12, 2023	55.00	56.70	53.65	55.00	55.00	24,259
Dec 11, 2023	55.00	56.70	53.60	55.00	55.00	11,684
Dec 08, 2023	55.00	56.75	53.60	55.00	55.00	42,902
Dec 07, 2023	55.00	55.00	55.00	55.00	55.00	-
Dec 06, 2023	55.00	56.92	53.60	55.00	55.00	109,376
Dec 05, 2023	55.00	56.50	56.50	55.00	55.00	962
Dec 04, 2023	55.00	56.75	56.75	55.00	55.00	28,178
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,967.60+505.70(+0.58%)

STM Group Plc (STM.L)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,967.60
+505.70(+0.58%)