STM Group Plc (STM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:44PM BST. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 27, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 24, 2023 | 28.00 | 28.12 | 28.12 | 28.00 | 28.00 | 292 |
| Mar 23, 2023 | 27.50 | 28.00 | 28.00 | 28.00 | 28.00 | 6,730 |
| Mar 22, 2023 | 27.50 | 28.00 | 27.84 | 27.50 | 27.50 | 10,040 |
| Mar 21, 2023 | 27.50 | 28.00 | 27.76 | 27.50 | 27.50 | 16,252 |
| Mar 20, 2023 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | 25,000 |
| Mar 17, 2023 | 27.50 | 28.00 | 27.62 | 27.50 | 27.50 | 28,373 |
| Mar 16, 2023 | 27.50 | 28.00 | 26.99 | 27.50 | 27.50 | 482,206 |
| Mar 15, 2023 | 27.50 | 27.98 | 27.00 | 27.50 | 27.50 | 7,976 |
| Mar 14, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Mar 13, 2023 | 27.50 | 27.50 | 27.45 | 27.50 | 27.50 | 21,971 |
| Mar 10, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Mar 09, 2023 | 27.50 | 27.42 | 27.42 | 27.50 | 27.50 | 3,333 |
| Mar 08, 2023 | 27.00 | 27.98 | 26.84 | 27.50 | 27.50 | 5,131 |
| Mar 07, 2023 | 27.00 | 27.96 | 27.96 | 27.00 | 27.00 | 5,000 |
| Mar 06, 2023 | 27.00 | 27.90 | 27.78 | 27.00 | 27.00 | 10,500 |
| Mar 03, 2023 | 27.00 | 27.80 | 27.75 | 27.00 | 27.00 | 40,000 |
| Mar 02, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Mar 01, 2023 | 26.00 | 26.65 | 25.25 | 27.00 | 27.00 | 57,895 |
| Feb 28, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 3,751 |
| Feb 27, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 1,014 |
| Feb 24, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 23, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 3,984 |
| Feb 22, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 2,140 |
| Feb 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 20, 2023 | 26.00 | 25.24 | 25.24 | 26.00 | 26.00 | 6,000 |
| Feb 17, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 16, 2023 | 26.00 | 26.70 | 26.70 | 26.00 | 26.00 | 18,691 |
| Feb 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 14, 2023 | 26.00 | 26.34 | 26.34 | 26.00 | 26.00 | 20,118 |
| Feb 13, 2023 | 26.00 | 26.34 | 26.34 | 26.00 | 26.00 | 3,751 |
| Feb 10, 2023 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 28 |
| Feb 09, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 318 |
| Feb 08, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 3,600 |
| Feb 07, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 06, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 13,516 |
| Feb 03, 2023 | 26.00 | 26.38 | 26.38 | 26.00 | 26.00 | 1,850 |
| Feb 02, 2023 | 26.00 | 26.40 | 25.15 | 26.00 | 26.00 | 10,366 |
| Feb 01, 2023 | 26.00 | 26.00 | 25.10 | 26.00 | 26.00 | 75,905 |
| Jan 31, 2023 | 26.50 | 26.50 | 25.55 | 26.00 | 26.00 | 46,199 |
| Jan 30, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jan 27, 2023 | 26.50 | 26.70 | 26.02 | 26.50 | 26.50 | 6,219 |
| Jan 26, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jan 25, 2023 | 27.00 | 26.16 | 26.06 | 26.50 | 26.50 | 34,030 |
| Jan 24, 2023 | 27.00 | 26.16 | 26.16 | 27.00 | 27.00 | 2,902 |
| Jan 23, 2023 | 27.00 | 26.15 | 26.15 | 27.00 | 27.00 | 1,350 |
| Jan 20, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jan 19, 2023 | 27.00 | 27.50 | 26.25 | 27.00 | 27.00 | 9,807 |
| Jan 18, 2023 | 28.00 | 27.50 | 26.50 | 27.50 | 27.50 | 129,313 |
| Jan 17, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 16, 2023 | 29.00 | 28.10 | 28.02 | 29.00 | 29.00 | 12,091 |
| Jan 13, 2023 | 29.00 | 28.70 | 28.12 | 29.00 | 29.00 | 40,957 |
| Jan 12, 2023 | 29.00 | 28.44 | 28.42 | 29.00 | 29.00 | 5,340 |
| Jan 11, 2023 | 29.00 | 28.48 | 28.42 | 29.00 | 29.00 | 11,282 |
| Jan 10, 2023 | 29.00 | 28.48 | 28.48 | 29.00 | 29.00 | 3,218 |
| Jan 09, 2023 | 29.00 | 29.00 | 28.42 | 29.00 | 29.00 | 177,950 |
| Jan 06, 2023 | 29.00 | 28.71 | 28.71 | 29.00 | 29.00 | 30,000 |
| Jan 05, 2023 | 29.00 | 28.62 | 28.40 | 29.00 | 29.00 | 28,601 |
| Jan 04, 2023 | 29.00 | 28.65 | 28.65 | 29.00 | 29.00 | 1,778 |
| Jan 03, 2023 | 29.00 | 29.42 | 28.62 | 29.00 | 29.00 | 32,000 |
| Dec 30, 2022 | 29.00 | 28.70 | 28.70 | 29.00 | 29.00 | 30,000 |
| Dec 29, 2022 | 29.00 | 28.70 | 28.70 | 29.00 | 29.00 | 2,053 |
| Dec 28, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 23, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 22, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 21, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 20, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 19, 2022 | 29.00 | 30.00 | 29.41 | 29.00 | 29.00 | 71,343 |
| Dec 16, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 15, 2022 | 29.00 | 29.37 | 29.37 | 29.00 | 29.00 | 10,000 |
| Dec 14, 2022 | 29.00 | 29.37 | 29.35 | 29.00 | 29.00 | 34,057 |
| Dec 13, 2022 | 29.00 | 29.90 | 29.90 | 29.00 | 29.00 | 4,694 |
| Dec 12, 2022 | 29.00 | 29.35 | 29.33 | 29.00 | 29.00 | 10,276 |
| Dec 09, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 08, 2022 | 29.00 | 29.33 | 29.33 | 29.00 | 29.00 | 60,044 |
| Dec 07, 2022 | 29.00 | 29.90 | 29.28 | 29.00 | 29.00 | 12,536 |
| Dec 06, 2022 | 29.00 | 29.27 | 28.70 | 29.00 | 29.00 | 58,698 |
| Dec 05, 2022 | 29.00 | 29.26 | 29.26 | 29.00 | 29.00 | 14,000 |
| Dec 02, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 01, 2022 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | 1 |
| Nov 30, 2022 | 29.00 | 29.90 | 29.90 | 29.00 | 29.00 | 501 |
| Nov 29, 2022 | 29.00 | 29.25 | 29.25 | 29.00 | 29.00 | 1,500 |
| Nov 28, 2022 | 29.00 | 29.75 | 29.23 | 29.00 | 29.00 | 17,476 |
| Nov 25, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 24, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 23, 2022 | 29.00 | 29.75 | 29.75 | 29.00 | 29.00 | 2,524 |
| Nov 22, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 3,558 |
| Nov 21, 2022 | 29.00 | 30.00 | 29.20 | 29.00 | 29.00 | 349 |
| Nov 18, 2022 | 28.70 | 29.37 | 29.35 | 29.00 | 29.00 | 5,172 |
| Nov 17, 2022 | 28.50 | 28.99 | 28.60 | 28.70 | 28.70 | 18,894 |
| Nov 16, 2022 | 29.00 | 29.90 | 29.20 | 29.00 | 29.00 | 1,330 |
| Nov 15, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 7,150 |
| Nov 14, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 3,679 |
| Nov 11, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 10, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 09, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 17,660 |
| Nov 08, 2022 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | 23,454 |
| Nov 07, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 04, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
