Canada markets closed

STM Group Plc (STM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
26.00-0.40 (-1.52%)
At close: 01:10PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 25, 202226.2026.2026.2026.0026.003
May 24, 202226.0026.4025.6026.4026.4059,606
May 23, 202226.0027.0027.0026.0026.001,000
May 20, 202226.0026.0026.0026.0026.00-
May 19, 202226.5026.9826.2526.0026.009,193
May 18, 202226.0027.0027.0026.5026.5012,000
May 17, 202226.0025.6025.6026.0026.00520
May 16, 202226.0026.9026.9026.0026.004,416
May 13, 202225.5026.8026.8026.8026.805,000
May 12, 202225.5025.3325.3325.5025.501,975
May 11, 202225.5026.8726.8725.5025.504,808
May 10, 202225.5026.8825.3125.5025.5012,871
May 09, 202225.5026.9026.9025.5025.50708
May 06, 202225.5026.9426.8025.5025.5017,009
May 05, 202225.5026.2226.2225.5025.5011,400
May 04, 202225.0026.0425.2025.5025.5074,000
May 03, 202225.0024.2524.2525.0025.0040,000
Apr 29, 202226.0025.4024.0025.0025.00144,372
Apr 28, 202226.5026.6025.0026.0026.00201,628
Apr 27, 202226.5026.0326.0326.5026.5015,000
Apr 26, 202227.0026.8526.0026.5026.5073,555
Apr 25, 202227.0026.5026.0027.0027.0066,918
Apr 22, 202227.0028.0026.2027.0027.0077,039
Apr 21, 202227.0028.0025.4927.0027.0084,324
Apr 20, 202227.0028.0028.0027.0027.0016,938
Apr 19, 202227.0027.3027.3027.0027.002,000
Apr 14, 202227.5027.4026.4427.0027.0016,594
Apr 13, 202227.5027.5027.5027.5027.50-
Apr 12, 202227.5028.7028.7027.5027.501,064
Apr 11, 202228.5027.3026.3027.5027.5076,255
Apr 08, 202227.5029.7527.1528.5028.50146,471
Apr 07, 202227.5028.5027.1527.5027.505,494
Apr 06, 202227.5028.5827.1328.0028.0038,982
Apr 05, 202228.0027.9026.7527.5027.509,248
Apr 04, 202228.5028.8026.2028.0028.00128,986
Apr 01, 202228.5028.8027.3528.5028.5064,473
Mar 31, 202228.5028.8027.3028.5028.503,708
Mar 30, 202228.5028.5028.5028.5028.50-
Mar 29, 202228.5028.5028.5028.5028.50-
Mar 28, 202227.5029.0029.0028.5028.5017,224
Mar 25, 202227.5028.2227.6027.5027.505,675
Mar 24, 202228.0028.4026.0027.5027.50114,049
Mar 23, 202228.5028.5028.5028.5028.50-
Mar 22, 202228.0028.7028.7028.5028.5025,000
Mar 21, 202228.0028.0028.0028.0028.00-
Mar 18, 202228.0028.1728.1728.0028.002,599
Mar 17, 202228.0028.0028.0028.0028.00-
Mar 16, 202228.0028.0028.0028.0028.00-
Mar 15, 202228.0027.4027.4028.0028.0022,012
Mar 14, 202228.0028.3027.3528.0028.0027,403
Mar 11, 202228.0028.3027.0428.0028.0018,878
Mar 10, 202228.0028.4028.4028.0028.005,000
Mar 09, 202228.0028.5027.0428.0028.0013,882
Mar 08, 202228.0028.5027.0428.0028.0038,773
Mar 07, 202228.5027.3027.0028.5028.5030,584
Mar 04, 202229.0028.0027.2528.0028.00136,671
Mar 03, 202229.5029.4028.3029.0029.0040,858
Mar 02, 202229.5029.5029.5029.5029.50-
Mar 01, 202229.5030.2128.0029.5029.5010,045
Feb 28, 202229.5030.2128.3029.5029.504,899
Feb 25, 202229.5029.5029.5029.5029.50-
Feb 24, 202229.5030.0030.0029.5029.5025,000
Feb 23, 202230.7031.2231.2230.7030.703,500
Feb 22, 202230.7029.8229.6030.7030.7011,242
Feb 21, 202230.7031.4529.5030.7030.70108,712
Feb 18, 202231.0031.7030.2030.7030.7024,080
Feb 17, 202231.0031.0031.0031.0031.00-
Feb 16, 202231.0030.2030.2031.0031.001,636
Feb 15, 202231.0032.0032.0031.0031.001,000
Feb 14, 202231.0030.1230.1031.0031.0010,962
Feb 11, 202231.0032.0032.0031.0031.00200,000
Feb 10, 202231.0031.0031.0031.0031.00-
Feb 09, 202231.0030.2530.2530.7030.704,693
Feb 08, 202230.7032.0031.2531.0031.0031,599
Feb 07, 202230.7029.8529.8530.7030.7027,825
Feb 04, 202230.7031.4029.7930.7030.7013,133
Feb 03, 202230.0031.0031.0030.7030.7010,000
Feb 02, 202230.0030.0030.0030.0030.00-
Feb 01, 202230.0029.2529.2530.0030.005,146
Jan 31, 202230.0030.0029.2530.0030.0025,975
Jan 28, 202230.0029.3529.3530.0030.005,128
Jan 27, 202230.0031.0029.2530.0030.0011,449
Jan 26, 202230.0031.0029.5530.0030.0060,740
Jan 25, 202230.0031.0030.4730.0030.0016,547
Jan 24, 202231.5032.0029.5530.0030.0068,303
Jan 21, 202232.5032.0031.0031.5031.50185,550
Jan 20, 202232.5032.0231.1332.5032.5098,846
Jan 19, 202232.5032.7232.5632.5032.5026,365
Jan 18, 202233.0032.5532.5532.5032.5010,405
Jan 17, 202233.0034.0032.1033.0033.0050,540
Jan 14, 202231.0033.0031.7333.0033.00999,950
Jan 13, 202231.0032.0030.5531.0031.0012,445
Jan 12, 202231.0032.0030.3631.0031.0072,132
Jan 11, 202231.0031.8030.3531.0031.005,901
Jan 10, 202231.0031.8030.1531.0031.0023,223
Jan 07, 202231.5030.9530.0131.0031.0031,749
Jan 06, 202231.5030.2530.2531.5031.5050
Jan 05, 202231.5030.0030.0031.5031.50100
Jan 04, 202231.5031.4031.2531.5031.50500,000
Dec 31, 202131.5031.5031.5031.5031.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...