STM Group Plc (STM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:58AM GMT
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 26.50 | 26.70 | 26.02 | 26.50 | 26.50 | 6,219 |
| Jan 26, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jan 25, 2023 | 27.00 | 26.16 | 26.06 | 26.50 | 26.50 | 34,030 |
| Jan 24, 2023 | 27.00 | 26.16 | 26.16 | 27.00 | 27.00 | 2,902 |
| Jan 23, 2023 | 27.00 | 26.15 | 26.15 | 27.00 | 27.00 | 1,350 |
| Jan 20, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jan 19, 2023 | 27.00 | 27.50 | 26.25 | 27.00 | 27.00 | 9,807 |
| Jan 18, 2023 | 28.00 | 27.50 | 26.50 | 27.50 | 27.50 | 129,313 |
| Jan 17, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 16, 2023 | 29.00 | 28.10 | 28.02 | 29.00 | 29.00 | 12,091 |
| Jan 13, 2023 | 29.00 | 28.70 | 28.12 | 29.00 | 29.00 | 40,957 |
| Jan 12, 2023 | 29.00 | 28.44 | 28.42 | 29.00 | 29.00 | 5,340 |
| Jan 11, 2023 | 29.00 | 28.48 | 28.42 | 29.00 | 29.00 | 11,282 |
| Jan 10, 2023 | 29.00 | 28.48 | 28.48 | 29.00 | 29.00 | 3,218 |
| Jan 09, 2023 | 29.00 | 29.00 | 28.42 | 29.00 | 29.00 | 177,950 |
| Jan 06, 2023 | 29.00 | 28.71 | 28.71 | 29.00 | 29.00 | 30,000 |
| Jan 05, 2023 | 29.00 | 28.62 | 28.40 | 29.00 | 29.00 | 28,601 |
| Jan 04, 2023 | 29.00 | 28.65 | 28.65 | 29.00 | 29.00 | 1,778 |
| Jan 03, 2023 | 29.00 | 29.42 | 28.62 | 29.00 | 29.00 | 32,000 |
| Dec 30, 2022 | 29.00 | 28.70 | 28.70 | 29.00 | 29.00 | 30,000 |
| Dec 29, 2022 | 29.00 | 28.70 | 28.70 | 29.00 | 29.00 | 2,053 |
| Dec 28, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 23, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 22, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 21, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 20, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 19, 2022 | 29.00 | 30.00 | 29.41 | 29.00 | 29.00 | 71,343 |
| Dec 16, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 15, 2022 | 29.00 | 29.37 | 29.37 | 29.00 | 29.00 | 10,000 |
| Dec 14, 2022 | 29.00 | 29.37 | 29.35 | 29.00 | 29.00 | 34,057 |
| Dec 13, 2022 | 29.00 | 29.90 | 29.90 | 29.00 | 29.00 | 4,694 |
| Dec 12, 2022 | 29.00 | 29.35 | 29.33 | 29.00 | 29.00 | 10,276 |
| Dec 09, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 08, 2022 | 29.00 | 29.33 | 29.33 | 29.00 | 29.00 | 60,044 |
| Dec 07, 2022 | 29.00 | 29.90 | 29.28 | 29.00 | 29.00 | 12,536 |
| Dec 06, 2022 | 29.00 | 29.27 | 28.70 | 29.00 | 29.00 | 58,698 |
| Dec 05, 2022 | 29.00 | 29.26 | 29.26 | 29.00 | 29.00 | 14,000 |
| Dec 02, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 01, 2022 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | 1 |
| Nov 30, 2022 | 29.00 | 29.90 | 29.90 | 29.00 | 29.00 | 501 |
| Nov 29, 2022 | 29.00 | 29.25 | 29.25 | 29.00 | 29.00 | 1,500 |
| Nov 28, 2022 | 29.00 | 29.75 | 29.23 | 29.00 | 29.00 | 17,476 |
| Nov 25, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 24, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 23, 2022 | 29.00 | 29.75 | 29.75 | 29.00 | 29.00 | 2,524 |
| Nov 22, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 3,558 |
| Nov 21, 2022 | 29.00 | 30.00 | 29.20 | 29.00 | 29.00 | 349 |
| Nov 18, 2022 | 28.70 | 29.37 | 29.35 | 29.00 | 29.00 | 5,172 |
| Nov 17, 2022 | 28.50 | 28.99 | 28.60 | 28.70 | 28.70 | 18,894 |
| Nov 16, 2022 | 29.00 | 29.90 | 29.20 | 29.00 | 29.00 | 1,330 |
| Nov 15, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 7,150 |
| Nov 14, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 3,679 |
| Nov 11, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 10, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 09, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 17,660 |
| Nov 08, 2022 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | 23,454 |
| Nov 07, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 04, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 03, 2022 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | 71 |
| Nov 02, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 01, 2022 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | 4,347 |
| Oct 31, 2022 | 28.50 | 28.98 | 28.98 | 28.50 | 28.50 | 5,654 |
| Oct 28, 2022 | 28.50 | 28.52 | 28.50 | 28.50 | 28.50 | 82,779 |
| Oct 27, 2022 | 28.00 | 29.00 | 28.40 | 28.50 | 28.50 | 21,906 |
| Oct 26, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct 25, 2022 | 28.00 | 28.10 | 28.10 | 28.00 | 28.00 | 11,067 |
| Oct 24, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3,000 |
| Oct 21, 2022 | 27.00 | 29.00 | 29.00 | 28.00 | 28.00 | 17,241 |
| Oct 20, 2022 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | 67 |
| Oct 20, 2022 | 0.6 Dividend | |||||
| Oct 19, 2022 | 27.00 | 28.00 | 27.00 | 27.00 | 26.40 | 10,023 |
| Oct 18, 2022 | 26.50 | 26.98 | 26.70 | 27.00 | 26.40 | 2,538 |
| Oct 17, 2022 | 26.50 | 26.89 | 26.50 | 26.50 | 25.91 | 4,231 |
| Oct 14, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 25.91 | - |
| Oct 13, 2022 | 26.50 | 27.00 | 27.00 | 26.50 | 25.91 | 1,829 |
| Oct 12, 2022 | 26.00 | 27.40 | 26.55 | 27.40 | 26.79 | 24,184 |
| Oct 11, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | - |
| Oct 10, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | - |
| Oct 07, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | - |
| Oct 06, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | - |
| Oct 05, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | - |
| Oct 04, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 25.42 | 2,500 |
| Oct 03, 2022 | 25.50 | 26.30 | 25.98 | 26.00 | 25.42 | 18,850 |
| Sept 30, 2022 | 25.50 | 26.00 | 26.00 | 25.50 | 24.93 | 11,134 |
| Sept 29, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 24.93 | - |
| Sept 28, 2022 | 26.00 | 26.98 | 26.24 | 26.00 | 25.42 | 7,458 |
| Sept 27, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | - |
| Sept 26, 2022 | 26.00 | 26.20 | 26.20 | 26.20 | 25.62 | 950 |
| Sept 23, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 25.42 | 400 |
| Sept 22, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | - |
| Sept 21, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 25.42 | 3,635 |
| Sept 20, 2022 | 26.00 | 26.00 | 25.80 | 26.00 | 25.42 | 2,607 |
| Sept 16, 2022 | 24.80 | 26.00 | 25.80 | 26.00 | 25.42 | 33,093 |
| Sept 15, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.25 | - |
| Sept 14, 2022 | 24.80 | 25.60 | 25.60 | 24.80 | 24.25 | 300 |
| Sept 13, 2022 | 25.50 | 26.00 | 25.98 | 26.00 | 25.42 | 10,053 |
| Sept 12, 2022 | 25.35 | 25.35 | 25.35 | 25.50 | 24.93 | 99 |
| Sept 09, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 24.93 | - |
| Sept 08, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 24.93 | - |
| Sept 07, 2022 | 25.50 | 25.30 | 25.30 | 25.50 | 24.93 | 2,290 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
