Canada markets closed

STM Group Plc (STM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
29.000.00 (0.00%)
At close: 11:15AM GMT
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.000.000.0029.0029.004,500
Nov 28, 202229.0029.7529.2329.0029.0017,476
Nov 25, 202229.0029.0029.0029.0029.00-
Nov 24, 202229.0029.0029.0029.0029.00-
Nov 23, 202229.0029.7529.7529.0029.002,524
Nov 22, 202229.0029.2029.2029.0029.003,558
Nov 21, 202229.0030.0029.2029.0029.00349
Nov 18, 202228.7029.3729.3529.0029.005,172
Nov 17, 202228.5028.9928.6028.7028.7018,894
Nov 16, 202229.0029.9029.2029.0029.001,330
Nov 15, 202229.0029.2029.2029.0029.007,150
Nov 14, 202229.0029.2029.2029.0029.003,679
Nov 11, 202229.0029.0029.0029.0029.00-
Nov 10, 202229.0029.0029.0029.0029.00-
Nov 09, 202229.0029.2029.2029.0029.0017,660
Nov 08, 202228.5029.0028.5028.5028.5023,454
Nov 07, 202228.5028.5028.5028.5028.50-
Nov 04, 202228.5028.5028.5028.5028.50-
Nov 03, 202228.5029.0029.0028.5028.5071
Nov 02, 202228.5028.5028.5028.5028.50-
Nov 01, 202228.5029.0029.0028.5028.504,347
Oct 31, 202228.5028.9828.9828.5028.505,654
Oct 28, 202228.5028.5228.5028.5028.5082,779
Oct 27, 202228.0029.0028.4028.5028.5021,906
Oct 26, 202228.0028.0028.0028.0028.00-
Oct 25, 202228.0028.1028.1028.0028.0011,067
Oct 24, 202228.0028.0028.0028.0028.003,000
Oct 21, 202227.0029.0029.0028.0028.0017,241
Oct 20, 202227.0028.0028.0027.0027.0067
Oct 20, 20220.6 Dividend
Oct 19, 202227.0028.0027.0027.0026.4010,023
Oct 18, 202226.5026.9826.7027.0026.402,538
Oct 17, 202226.5026.8926.5026.5025.914,231
Oct 14, 202226.5026.5026.5026.5025.91-
Oct 13, 202226.5027.0027.0026.5025.911,829
Oct 12, 202226.0027.4026.5527.4026.7924,184
Oct 11, 202226.0026.0026.0026.0025.42-
Oct 10, 202226.0026.0026.0026.0025.42-
Oct 07, 202226.0026.0026.0026.0025.42-
Oct 06, 202226.0026.0026.0026.0025.42-
Oct 05, 202226.0026.0026.0026.0025.42-
Oct 04, 202226.0027.0027.0026.0025.422,500
Oct 03, 202225.5026.3025.9826.0025.4218,850
Sept 30, 202225.5026.0026.0025.5024.9311,134
Sept 29, 202225.5025.5025.5025.5024.93-
Sept 28, 202226.0026.9826.2426.0025.427,458
Sept 27, 202226.0026.0026.0026.0025.42-
Sept 26, 202226.0026.2026.2026.2025.62950
Sept 23, 202226.0027.0027.0026.0025.42400
Sept 22, 202226.0026.0026.0026.0025.42-
Sept 21, 202226.0027.0027.0026.0025.423,635
Sept 20, 202226.0026.0025.8026.0025.422,607
Sept 16, 202224.8026.0025.8026.0025.4233,093
Sept 15, 202224.8024.8024.8024.8024.25-
Sept 14, 202224.8025.6025.6024.8024.25300
Sept 13, 202225.5026.0025.9826.0025.4210,053
Sept 12, 202225.3525.3525.3525.5024.9399
Sept 09, 202225.5025.5025.5025.5024.93-
Sept 08, 202225.5025.5025.5025.5024.93-
Sept 07, 202225.5025.3025.3025.5024.932,290
Sept 06, 202225.0026.0025.3025.5024.9313,334
Sept 05, 202225.0025.9625.9625.0024.4415,000
Sept 02, 202225.0025.0025.0025.0024.44-
Sept 01, 202225.0025.0025.0025.0024.44-
Aug 31, 202225.0025.9625.9625.0024.44844
Aug 30, 202225.0025.0025.0025.0024.44-
Aug 26, 202225.0025.0025.0025.0024.44-
Aug 25, 202225.0026.0024.6225.0024.449,501
Aug 24, 202225.0026.0024.5525.0024.4453,000
Aug 23, 202225.0026.0026.0025.0024.442,405
Aug 22, 202225.0026.0025.9025.0024.446,789
Aug 19, 202225.0025.0025.0025.0024.44-
Aug 18, 202225.0025.0025.0025.0024.44-
Aug 17, 202225.0025.0025.0025.0024.44-
Aug 16, 202224.5025.5024.4025.0024.4415,424
Aug 15, 202224.5024.9824.9824.5023.961,256
Aug 12, 202224.0026.0026.0024.5023.9676,919
Aug 11, 202224.5024.1624.1624.5023.9694
Aug 10, 202224.0025.0023.7524.5023.9644,893
Aug 09, 202224.0023.2823.2824.0023.4718,299
Aug 08, 202224.0024.0024.0024.0023.47-
Aug 05, 202223.0024.5023.0023.5022.98162,801
Aug 04, 202221.5024.0022.5023.0022.49153,239
Aug 03, 202224.0024.0024.0024.0023.47-
Aug 02, 202224.0024.9024.9024.0023.4712,805
Aug 01, 202224.0024.9024.9024.0023.471,500
Jul 29, 202224.0024.2024.2024.0023.47890
Jul 28, 202224.0023.2023.2024.0023.4732,484
Jul 27, 202224.0024.0024.0024.0023.47-
Jul 26, 202223.5024.0023.0024.0023.47215,028
Jul 25, 202223.0023.7023.7023.0022.491,000
Jul 22, 202223.0022.5122.5123.0022.49376
Jul 21, 202223.0022.5122.5023.0022.4910,000
Jul 20, 202223.0023.0023.0023.0022.49-
Jul 19, 202223.0023.0023.0023.0022.49-
Jul 18, 202223.0023.7222.4523.0022.499,441
Jul 15, 202223.0023.7523.7523.0022.4910,000
Jul 14, 202223.5022.3822.3823.0022.494,900
Jul 13, 202223.5022.3522.3523.5022.98653
Jul 12, 202223.5023.5023.5023.5022.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...