Canada markets closed

STM Group Plc (STM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
57.500.00 (0.00%)
At close: 03:26PM GMT
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202457.5057.5057.5057.5057.50-
Feb 26, 202457.5057.7556.0057.5057.5040,000
Feb 23, 202457.5057.5057.5057.5057.5028,600
Feb 22, 202457.5057.5057.5057.5057.50-
Feb 21, 202457.5056.0056.0057.5057.50100
Feb 20, 202457.5056.1556.1557.5057.5025,000
Feb 19, 202457.5056.1556.1557.5057.5012,952
Feb 16, 202457.5057.5057.5057.5057.50-
Feb 15, 202457.5056.0056.0057.5057.503,000
Feb 14, 202457.5058.7556.1057.5057.5071,025
Feb 13, 202457.5056.1056.1057.5057.502,500
Feb 12, 202457.5057.5057.5057.5057.50-
Feb 09, 202457.5058.7555.5557.5057.5033,850
Feb 08, 202457.5057.5057.5057.5057.50-
Feb 07, 202457.5057.5057.5057.5057.50-
Feb 06, 202457.5057.5057.5057.5057.50-
Feb 05, 202457.5058.8958.8957.5057.503,375
Feb 02, 202457.5057.5057.5057.5057.50-
Feb 01, 202457.5058.8955.0057.5057.5040,100
Jan 31, 202457.5058.9056.0557.5057.501,796
Jan 30, 202457.5056.1356.1357.5057.5032,491
Jan 29, 202457.5057.5057.5057.5057.50-
Jan 26, 202457.5057.5057.5057.5057.50-
Jan 25, 202457.5055.0055.0057.5057.5015,000
Jan 24, 202457.5056.1356.1357.5057.503,539
Jan 23, 202457.5059.5056.1357.5057.506,883
Jan 22, 202457.5057.5057.5057.5057.50-
Jan 19, 202457.5056.0055.0057.5057.5011,522
Jan 18, 202457.5057.5056.5557.5057.5034,613
Jan 17, 202457.5056.6056.6057.5057.504,000
Jan 16, 202457.5057.5057.5057.5057.50-
Jan 15, 202458.0058.0056.3057.5057.5021,574
Jan 12, 202457.5057.5057.5057.5057.50-
Jan 11, 202457.5056.2556.2557.5057.5012,190
Jan 10, 202457.5056.1556.1357.5057.505,722
Jan 09, 202457.5057.7556.1057.5057.5038,287
Jan 08, 202457.5057.7555.7557.5057.5035,788
Jan 05, 202455.0057.5055.5557.5057.5041,138
Jan 04, 202455.0055.0055.0055.0055.00-
Jan 03, 202455.0054.5054.5055.0055.003,242
Jan 02, 202455.0056.4054.2555.0055.0040,096
Dec 29, 202355.0056.4054.2555.0055.002,379
Dec 28, 202355.0056.4054.0055.0055.001,224
Dec 27, 202355.0054.0054.0055.0055.004,409
Dec 22, 202355.0055.1155.1155.0055.0050,000
Dec 21, 202355.0056.4055.0055.0055.00702,158
Dec 20, 202355.0055.0055.0055.0055.00-
Dec 19, 202355.0055.0055.0055.0055.00-
Dec 18, 202355.0053.6553.6555.0055.00214
Dec 15, 202355.0053.8053.6555.0055.0077,200
Dec 14, 202355.0056.5956.5955.0055.0019,200
Dec 13, 202355.0056.6053.6555.0055.0030,192
Dec 12, 202355.0056.7053.6555.0055.0024,259
Dec 11, 202355.0056.7053.6055.0055.0011,684
Dec 08, 202355.0056.7553.6055.0055.0042,902
Dec 07, 202355.0055.0055.0055.0055.00-
Dec 06, 202355.0056.9253.6055.0055.00109,376
Dec 05, 202355.0056.5056.5055.0055.00962
Dec 04, 202355.0056.7556.7555.0055.0028,178
Dec 01, 202355.0054.1052.4655.0055.0050,100
Nov 30, 202355.0054.1054.1055.0055.004,409
Nov 29, 202355.0054.0054.0055.0055.0010,000
Nov 28, 202355.0055.0055.0055.0055.00-
Nov 27, 202355.0056.8053.8555.0055.002,263
Nov 24, 202355.0056.9453.6555.0055.00217,600
Nov 23, 202355.0056.9553.8055.0055.00952
Nov 22, 202355.0057.0053.6055.0055.0038,329
Nov 21, 202355.0057.0057.0055.0055.00120,966
Nov 20, 202355.0057.0055.0055.0055.0042,530
Nov 17, 202355.0057.1054.1555.0055.0032,946
Nov 16, 202355.0055.0054.1555.0055.0020,500
Nov 15, 202355.0057.2057.2055.0055.00874
Nov 14, 202355.0057.4054.1055.0055.0030,284
Nov 13, 202355.0057.5053.9555.0055.0028,450
Nov 10, 202355.0058.6057.5055.0055.0010,672
Nov 09, 202355.0055.0055.0055.0055.00-
Nov 08, 202355.0055.0055.0055.0055.00-
Nov 07, 202355.0053.8153.8155.0055.001,000
Nov 06, 202355.0055.0055.0055.0055.00-
Nov 03, 202355.0053.7553.7555.0055.00507
Nov 02, 202355.0055.0055.0055.0055.00-
Nov 01, 202355.0055.0055.0055.0055.00-
Oct 31, 202355.0053.7553.7555.0055.0024,353
Oct 30, 202355.0053.7053.7055.0055.001,760
Oct 27, 202355.0055.0055.0055.0055.00-
Oct 26, 202355.0058.6053.5555.0055.0064,189
Oct 25, 202355.0056.7053.0055.0055.0038,105
Oct 24, 202355.0055.0055.0055.0055.0015,000
Oct 23, 202355.0056.8953.0055.0055.00124,326
Oct 20, 202355.0057.3553.0055.0055.0085,211
Oct 19, 202355.0055.0055.0055.0055.00-
Oct 18, 202355.0053.0053.0055.0055.0040,613
Oct 17, 202357.5053.0053.0055.0055.00261
Oct 16, 202357.5057.8053.0057.5057.5022,711
Oct 13, 202357.5057.8255.0057.5057.50137,182
Oct 12, 202357.5058.0051.0057.5057.5076,940
Oct 11, 202357.5058.0054.7557.5057.5031,969
Oct 10, 202357.5059.0054.5057.5057.50709,935
Oct 09, 202352.5052.5052.5052.5052.50-
Oct 06, 202352.5055.0046.0052.5052.5026,640
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...