Canada markets close in 1 hour 11 minutes

STM Group Plc (STM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
26.000.00 (0.00%)
At close: 03:45PM BST
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202226.0027.0027.0026.0026.002,500
Oct 03, 202225.5026.3025.9826.0026.0018,850
Sept 30, 202225.5026.0026.0025.5025.5011,134
Sept 29, 202225.5025.5025.5025.5025.50-
Sept 28, 202226.0026.9826.2426.0026.007,458
Sept 27, 202226.0026.0026.0026.0026.00-
Sept 26, 202226.0026.2026.2026.2026.20950
Sept 23, 202226.0027.0027.0026.0026.00400
Sept 22, 202226.0026.0026.0026.0026.00-
Sept 21, 202226.0027.0027.0026.0026.003,635
Sept 20, 202226.0026.0025.8026.0026.002,607
Sept 16, 202224.8026.0025.8026.0026.0033,093
Sept 15, 202224.8024.8024.8024.8024.80-
Sept 14, 202224.8025.6025.6024.8024.80300
Sept 13, 202225.5026.0025.9826.0026.0010,053
Sept 12, 202225.3525.3525.3525.5025.5099
Sept 09, 202225.5025.5025.5025.5025.50-
Sept 08, 202225.5025.5025.5025.5025.50-
Sept 07, 202225.5025.3025.3025.5025.502,290
Sept 06, 202225.0026.0025.3025.5025.5013,334
Sept 05, 202225.0025.9625.9625.0025.0015,000
Sept 02, 202225.0025.0025.0025.0025.00-
Sept 01, 202225.0025.0025.0025.0025.00-
Aug 31, 202225.0025.9625.9625.0025.00844
Aug 30, 202225.0025.0025.0025.0025.00-
Aug 26, 202225.0025.0025.0025.0025.00-
Aug 25, 202225.0026.0024.6225.0025.009,501
Aug 24, 202225.0026.0024.5525.0025.0053,000
Aug 23, 202225.0026.0026.0025.0025.002,405
Aug 22, 202225.0026.0025.9025.0025.006,789
Aug 19, 202225.0025.0025.0025.0025.00-
Aug 18, 202225.0025.0025.0025.0025.00-
Aug 17, 202225.0025.0025.0025.0025.00-
Aug 16, 202224.5025.5024.4025.0025.0015,424
Aug 15, 202224.5024.9824.9824.5024.501,256
Aug 12, 202224.0026.0026.0024.5024.5076,919
Aug 11, 202224.5024.1624.1624.5024.5094
Aug 10, 202224.0025.0023.7524.5024.5044,893
Aug 09, 202224.0023.2823.2824.0024.0018,299
Aug 08, 202224.0024.0024.0024.0024.00-
Aug 05, 202223.0024.5023.0023.5023.50162,801
Aug 04, 202221.5024.0022.5023.0023.00153,239
Aug 03, 202224.0024.0024.0024.0024.00-
Aug 02, 202224.0024.9024.9024.0024.0012,805
Aug 01, 202224.0024.9024.9024.0024.001,500
Jul 29, 202224.0024.2024.2024.0024.00890
Jul 28, 202224.0023.2023.2024.0024.0032,484
Jul 27, 202224.0024.0024.0024.0024.00-
Jul 26, 202223.5024.0023.0024.0024.00215,028
Jul 25, 202223.0023.7023.7023.0023.001,000
Jul 22, 202223.0022.5122.5123.0023.00376
Jul 21, 202223.0022.5122.5023.0023.0010,000
Jul 20, 202223.0023.0023.0023.0023.00-
Jul 19, 202223.0023.0023.0023.0023.00-
Jul 18, 202223.0023.7222.4523.0023.009,441
Jul 15, 202223.0023.7523.7523.0023.0010,000
Jul 14, 202223.5022.3822.3823.0023.004,900
Jul 13, 202223.5022.3522.3523.5023.50653
Jul 12, 202223.5023.5023.5023.5023.50-
Jul 11, 202223.5023.5023.5023.5023.50-
Jul 08, 202223.0023.9023.9023.5023.502,092
Jul 07, 202222.5022.9822.8223.0023.0060,000
Jul 06, 202223.5023.1522.0522.5022.5023,363
Jul 05, 202223.5023.5023.5023.5023.50-
Jul 04, 202223.5023.8823.0523.5023.5011,477
Jul 01, 202224.0023.6823.1623.5023.5021,455
Jun 30, 202224.0023.6823.6024.0024.0010,000
Jun 30, 20220.9 Dividend
Jun 29, 202224.0024.0024.0024.0023.10-
Jun 28, 202224.0024.4723.8024.0023.1014,239
Jun 27, 202224.0024.1623.7024.0023.1065,000
Jun 24, 202224.0023.7023.2024.0023.101,085
Jun 23, 202224.2023.8022.7524.0023.10168,530
Jun 22, 202224.2024.3323.5024.2023.2917,812
Jun 21, 202224.2024.2024.2024.2023.29-
Jun 20, 202224.2024.5223.5024.2023.299,000
Jun 17, 202224.4023.5023.5024.2023.2915,000
Jun 16, 202225.0024.5723.5024.2023.29363,445
Jun 15, 202225.5025.7024.5025.0024.06306,626
Jun 14, 202225.5025.5025.5025.5024.54-
Jun 13, 202225.5026.8026.8025.5024.5480
Jun 10, 202225.5025.9025.1025.5024.5431,400
Jun 09, 202225.0025.5825.5625.5024.5430,362
Jun 08, 202226.0026.0025.0025.0024.06447,550
Jun 07, 202226.0026.0026.0026.0025.02-
Jun 06, 202226.0027.0026.1026.5025.51117,500
Jun 01, 202226.0026.9025.0026.0025.0247,660
May 31, 202226.0026.9025.0026.0025.0229,300
May 30, 202226.0026.0026.0026.0025.02-
May 27, 202226.0025.7525.7326.0025.026,000
May 26, 202226.0026.9026.9026.0025.026,000
May 25, 202226.0026.2026.2026.0025.023
May 24, 202226.0026.4025.6026.4025.4159,606
May 23, 202226.0027.0027.0026.0025.021,000
May 20, 202226.0026.0026.0026.0025.02-
May 19, 202226.5026.9826.2526.0025.029,193
May 18, 202226.0027.0027.0026.5025.5112,000
May 17, 202226.0025.6025.6026.0025.02520
May 16, 202226.0026.9026.9026.0025.024,416
May 13, 202225.5026.8026.8026.8025.795,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...