Canada markets closed

STM Group Plc (STM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
26.500.00 (0.00%)
At close: 11:58AM GMT
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202326.5026.7026.0226.5026.506,219
Jan 26, 202326.5026.5026.5026.5026.50-
Jan 25, 202327.0026.1626.0626.5026.5034,030
Jan 24, 202327.0026.1626.1627.0027.002,902
Jan 23, 202327.0026.1526.1527.0027.001,350
Jan 20, 202327.0027.0027.0027.0027.00-
Jan 19, 202327.0027.5026.2527.0027.009,807
Jan 18, 202328.0027.5026.5027.5027.50129,313
Jan 17, 202329.0029.0029.0029.0029.00-
Jan 16, 202329.0028.1028.0229.0029.0012,091
Jan 13, 202329.0028.7028.1229.0029.0040,957
Jan 12, 202329.0028.4428.4229.0029.005,340
Jan 11, 202329.0028.4828.4229.0029.0011,282
Jan 10, 202329.0028.4828.4829.0029.003,218
Jan 09, 202329.0029.0028.4229.0029.00177,950
Jan 06, 202329.0028.7128.7129.0029.0030,000
Jan 05, 202329.0028.6228.4029.0029.0028,601
Jan 04, 202329.0028.6528.6529.0029.001,778
Jan 03, 202329.0029.4228.6229.0029.0032,000
Dec 30, 202229.0028.7028.7029.0029.0030,000
Dec 29, 202229.0028.7028.7029.0029.002,053
Dec 28, 202229.0029.0029.0029.0029.00-
Dec 23, 202229.0029.0029.0029.0029.00-
Dec 22, 202229.0029.0029.0029.0029.00-
Dec 21, 202229.0029.0029.0029.0029.00-
Dec 20, 202229.0029.0029.0029.0029.00-
Dec 19, 202229.0030.0029.4129.0029.0071,343
Dec 16, 202229.0029.0029.0029.0029.00-
Dec 15, 202229.0029.3729.3729.0029.0010,000
Dec 14, 202229.0029.3729.3529.0029.0034,057
Dec 13, 202229.0029.9029.9029.0029.004,694
Dec 12, 202229.0029.3529.3329.0029.0010,276
Dec 09, 202229.0029.0029.0029.0029.00-
Dec 08, 202229.0029.3329.3329.0029.0060,044
Dec 07, 202229.0029.9029.2829.0029.0012,536
Dec 06, 202229.0029.2728.7029.0029.0058,698
Dec 05, 202229.0029.2629.2629.0029.0014,000
Dec 02, 202229.0029.0029.0029.0029.00-
Dec 01, 202229.0028.0028.0029.0029.001
Nov 30, 202229.0029.9029.9029.0029.00501
Nov 29, 202229.0029.2529.2529.0029.001,500
Nov 28, 202229.0029.7529.2329.0029.0017,476
Nov 25, 202229.0029.0029.0029.0029.00-
Nov 24, 202229.0029.0029.0029.0029.00-
Nov 23, 202229.0029.7529.7529.0029.002,524
Nov 22, 202229.0029.2029.2029.0029.003,558
Nov 21, 202229.0030.0029.2029.0029.00349
Nov 18, 202228.7029.3729.3529.0029.005,172
Nov 17, 202228.5028.9928.6028.7028.7018,894
Nov 16, 202229.0029.9029.2029.0029.001,330
Nov 15, 202229.0029.2029.2029.0029.007,150
Nov 14, 202229.0029.2029.2029.0029.003,679
Nov 11, 202229.0029.0029.0029.0029.00-
Nov 10, 202229.0029.0029.0029.0029.00-
Nov 09, 202229.0029.2029.2029.0029.0017,660
Nov 08, 202228.5029.0028.5028.5028.5023,454
Nov 07, 202228.5028.5028.5028.5028.50-
Nov 04, 202228.5028.5028.5028.5028.50-
Nov 03, 202228.5029.0029.0028.5028.5071
Nov 02, 202228.5028.5028.5028.5028.50-
Nov 01, 202228.5029.0029.0028.5028.504,347
Oct 31, 202228.5028.9828.9828.5028.505,654
Oct 28, 202228.5028.5228.5028.5028.5082,779
Oct 27, 202228.0029.0028.4028.5028.5021,906
Oct 26, 202228.0028.0028.0028.0028.00-
Oct 25, 202228.0028.1028.1028.0028.0011,067
Oct 24, 202228.0028.0028.0028.0028.003,000
Oct 21, 202227.0029.0029.0028.0028.0017,241
Oct 20, 202227.0028.0028.0027.0027.0067
Oct 20, 20220.6 Dividend
Oct 19, 202227.0028.0027.0027.0026.4010,023
Oct 18, 202226.5026.9826.7027.0026.402,538
Oct 17, 202226.5026.8926.5026.5025.914,231
Oct 14, 202226.5026.5026.5026.5025.91-
Oct 13, 202226.5027.0027.0026.5025.911,829
Oct 12, 202226.0027.4026.5527.4026.7924,184
Oct 11, 202226.0026.0026.0026.0025.42-
Oct 10, 202226.0026.0026.0026.0025.42-
Oct 07, 202226.0026.0026.0026.0025.42-
Oct 06, 202226.0026.0026.0026.0025.42-
Oct 05, 202226.0026.0026.0026.0025.42-
Oct 04, 202226.0027.0027.0026.0025.422,500
Oct 03, 202225.5026.3025.9826.0025.4218,850
Sept 30, 202225.5026.0026.0025.5024.9311,134
Sept 29, 202225.5025.5025.5025.5024.93-
Sept 28, 202226.0026.9826.2426.0025.427,458
Sept 27, 202226.0026.0026.0026.0025.42-
Sept 26, 202226.0026.2026.2026.2025.62950
Sept 23, 202226.0027.0027.0026.0025.42400
Sept 22, 202226.0026.0026.0026.0025.42-
Sept 21, 202226.0027.0027.0026.0025.423,635
Sept 20, 202226.0026.0025.8026.0025.422,607
Sept 16, 202224.8026.0025.8026.0025.4233,093
Sept 15, 202224.8024.8024.8024.8024.25-
Sept 14, 202224.8025.6025.6024.8024.25300
Sept 13, 202225.5026.0025.9826.0025.4210,053
Sept 12, 202225.3525.3525.3525.5024.9399
Sept 09, 202225.5025.5025.5025.5024.93-
Sept 08, 202225.5025.5025.5025.5024.93-
Sept 07, 202225.5025.3025.3025.5024.932,290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...