STM Group Plc (STM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:36AM BST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 57.50 | 59.25 | 59.25 | 57.50 | 57.50 | 2,500 |
| Oct 03, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 02, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 01, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sept 30, 2024 | 57.50 | 59.75 | 59.50 | 57.50 | 57.50 | 47,759 |
| Sept 27, 2024 | 57.50 | 55.55 | 55.55 | 57.50 | 57.50 | 2,412 |
| Sept 26, 2024 | 57.50 | 57.00 | 57.00 | 57.00 | 57.00 | 10,000 |
| Sept 25, 2024 | 57.50 | 56.00 | 56.00 | 56.00 | 56.00 | 3,200 |
| Sept 24, 2024 | 57.50 | 55.55 | 55.55 | 57.50 | 57.50 | 2,665 |
| Sept 23, 2024 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | 20,000 |
| Sept 20, 2024 | 57.50 | 57.50 | 55.75 | 57.50 | 57.50 | 35,000 |
| Sept 19, 2024 | 57.50 | 55.75 | 55.75 | 57.50 | 57.50 | 12,762 |
| Sept 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sept 17, 2024 | 57.50 | 55.75 | 55.55 | 57.50 | 57.50 | 1,490 |
| Sept 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sept 13, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 35,715 |
| Sept 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sept 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sept 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sept 09, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sept 06, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - |
| Sept 05, 2024 | 0.57 | 0.56 | 0.56 | 0.57 | 0.57 | 38 |
| Sept 04, 2024 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | 36,101 |
| Sept 03, 2024 | 51.50 | 56.96 | 53.50 | 57.50 | 57.50 | 84,697 |
| Sept 02, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Aug 30, 2024 | 51.50 | 52.40 | 48.14 | 51.50 | 51.50 | 35,300 |
| Aug 29, 2024 | 51.50 | 52.90 | 49.13 | 51.50 | 51.50 | 13,692 |
| Aug 28, 2024 | 51.50 | 49.00 | 49.00 | 51.50 | 51.50 | 18,000 |
| Aug 27, 2024 | 51.50 | 52.90 | 52.90 | 51.50 | 51.50 | 22,674 |
| Aug 23, 2024 | 51.50 | 48.50 | 48.50 | 51.50 | 51.50 | 2,900 |
| Aug 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Aug 21, 2024 | 51.50 | 52.50 | 52.50 | 51.50 | 51.50 | 20,000 |
| Aug 20, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Aug 19, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Aug 16, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Aug 15, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Aug 14, 2024 | 52.50 | 52.90 | 50.00 | 51.50 | 51.50 | 27,065 |
| Aug 13, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 12, 2024 | 52.50 | 53.80 | 53.80 | 52.50 | 52.50 | 1,836 |
| Aug 09, 2024 | 52.50 | 50.55 | 50.55 | 52.50 | 52.50 | 200 |
| Aug 08, 2024 | 52.50 | 50.55 | 50.55 | 52.50 | 52.50 | 1,662 |
| Aug 07, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 06, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 05, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 6,570 |
| Aug 02, 2024 | 52.50 | 53.90 | 50.00 | 52.50 | 52.50 | 25,000 |
| Aug 01, 2024 | 52.50 | 55.00 | 55.00 | 52.50 | 52.50 | 1 |
| Jul 31, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 30, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 29, 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 7,025 |
| Jul 26, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 25, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 556 |
| Jul 24, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 23, 2024 | 52.50 | 50.60 | 50.60 | 52.50 | 52.50 | 1,902 |
| Jul 22, 2024 | 52.50 | 55.00 | 55.00 | 52.50 | 52.50 | 10,000 |
| Jul 19, 2024 | 54.00 | 55.00 | 55.00 | 52.50 | 52.50 | 36 |
| Jul 18, 2024 | 52.50 | 55.00 | 55.00 | 52.50 | 52.50 | 2,400 |
| Jul 17, 2024 | 52.50 | 55.00 | 50.66 | 52.50 | 52.50 | 10,139 |
| Jul 16, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 15, 2024 | 52.50 | 53.90 | 53.90 | 52.50 | 52.50 | 10,000 |
| Jul 12, 2024 | 52.50 | 50.60 | 50.60 | 52.50 | 52.50 | 2,000 |
| Jul 11, 2024 | 52.50 | 52.31 | 50.00 | 52.50 | 52.50 | 45,050 |
| Jul 10, 2024 | 52.50 | 54.00 | 50.00 | 52.50 | 52.50 | 25,600 |
| Jul 09, 2024 | 54.00 | 53.50 | 46.00 | 52.50 | 52.50 | 142,737 |
| Jul 08, 2024 | 55.00 | 54.77 | 53.00 | 54.00 | 54.00 | 15,000 |
| Jul 05, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 32,087 |
| Jul 04, 2024 | 55.00 | 55.18 | 52.00 | 55.00 | 55.00 | 71,176 |
| Jul 03, 2024 | 55.00 | 55.60 | 55.32 | 55.00 | 55.00 | 42,585 |
| Jul 02, 2024 | 55.00 | 55.68 | 55.65 | 55.00 | 55.00 | 32,505 |
| Jul 01, 2024 | 54.50 | 55.75 | 55.50 | 55.00 | 55.00 | 35,000 |
| Jun 28, 2024 | 56.00 | 56.65 | 54.00 | 54.50 | 54.50 | 26,099 |
| Jun 27, 2024 | 56.00 | 57.00 | 56.80 | 56.00 | 56.00 | 36,223 |
| Jun 26, 2024 | 56.00 | 56.80 | 55.00 | 56.00 | 56.00 | 21,900 |
| Jun 25, 2024 | 57.50 | 56.80 | 55.00 | 56.00 | 56.00 | 13,822 |
| Jun 24, 2024 | 57.50 | 55.55 | 55.55 | 57.50 | 57.50 | 2,000 |
| Jun 21, 2024 | 57.50 | 58.90 | 55.55 | 57.50 | 57.50 | 8,257 |
| Jun 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jun 19, 2024 | 57.50 | 59.40 | 55.55 | 57.50 | 57.50 | 832 |
| Jun 18, 2024 | 57.50 | 59.50 | 55.60 | 57.50 | 57.50 | 21,006 |
| Jun 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jun 14, 2024 | 57.50 | 55.70 | 55.70 | 57.50 | 57.50 | 2,000 |
| Jun 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jun 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jun 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jun 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jun 07, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jun 06, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jun 05, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jun 04, 2024 | 57.50 | 55.63 | 55.63 | 57.50 | 57.50 | 1,246 |
| Jun 03, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 31, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 30, 2024 | 57.50 | 55.55 | 55.55 | 57.50 | 57.50 | 1,801 |
| May 29, 2024 | 57.50 | 58.75 | 58.75 | 57.50 | 57.50 | 20,000 |
| May 28, 2024 | 57.50 | 57.50 | 55.30 | 57.50 | 57.50 | 47,500 |
| May 24, 2024 | 57.50 | 57.50 | 57.13 | 57.50 | 57.50 | 44,950 |
| May 23, 2024 | 57.50 | 57.20 | 57.20 | 57.50 | 57.50 | 8,761 |
| May 22, 2024 | 57.50 | 57.50 | 57.13 | 57.50 | 57.50 | 20,760 |
| May 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 16, 2024 | 57.50 | 57.10 | 57.10 | 57.50 | 57.50 | 3,278 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.