STM.L - STM Group Plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 25, 2023 | 24.50 | 25.90 | 25.85 | 24.50 | 24.50 | 25,350 |
| May 24, 2023 | 24.50 | 25.50 | 25.50 | 24.50 | 24.50 | 19,650 |
| May 23, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 22, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 19, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 18, 2023 | 24.50 | 23.45 | 23.45 | 24.50 | 24.50 | 1,094 |
| May 17, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 16, 2023 | 24.50 | 25.80 | 24.30 | 24.50 | 24.50 | 27,599 |
| May 15, 2023 | 24.50 | 24.25 | 24.25 | 24.50 | 24.50 | 1,500 |
| May 12, 2023 | 24.50 | 24.25 | 24.25 | 24.50 | 24.50 | 2,148 |
| May 11, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 10, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 09, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 05, 2023 | 24.50 | 24.26 | 24.26 | 24.50 | 24.50 | 16,256 |
| May 04, 2023 | 24.00 | 25.90 | 23.10 | 24.50 | 24.50 | 111,819 |
| May 03, 2023 | 28.00 | 28.00 | 27.61 | 28.00 | 28.00 | 50,871 |
| May 02, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 28, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 27, 2023 | 28.00 | 28.27 | 28.27 | 28.00 | 28.00 | 311 |
| Apr 26, 2023 | 28.00 | 27.55 | 27.55 | 28.00 | 28.00 | 9,000 |
| Apr 25, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 24, 2023 | 28.00 | 28.41 | 28.41 | 28.00 | 28.00 | 10,299 |
| Apr 21, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 20, 2023 | 28.00 | 27.52 | 27.52 | 28.00 | 28.00 | 20,000 |
| Apr 19, 2023 | 28.00 | 29.00 | 27.95 | 28.00 | 28.00 | 112,111 |
| Apr 18, 2023 | 28.00 | 28.00 | 27.35 | 28.00 | 28.00 | 85,061 |
| Apr 17, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 14, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 13, 2023 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 190,945 |
| Apr 12, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 11, 2023 | 28.00 | 28.21 | 27.62 | 28.00 | 28.00 | 36,000 |
| Apr 06, 2023 | 28.00 | 28.80 | 28.15 | 28.00 | 28.00 | 24,000 |
| Apr 05, 2023 | 28.00 | 28.15 | 28.15 | 28.00 | 28.00 | 20,000 |
| Apr 04, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 03, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 31, 2023 | 28.00 | 28.13 | 28.00 | 28.00 | 28.00 | 47,928 |
| Mar 30, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 29, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 28, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 27, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 24, 2023 | 28.00 | 28.12 | 28.12 | 28.00 | 28.00 | 292 |
| Mar 23, 2023 | 27.50 | 28.00 | 28.00 | 28.00 | 28.00 | 6,730 |
| Mar 22, 2023 | 27.50 | 28.00 | 27.84 | 27.50 | 27.50 | 10,040 |
| Mar 21, 2023 | 27.50 | 28.00 | 27.76 | 27.50 | 27.50 | 16,252 |
| Mar 20, 2023 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | 25,000 |
| Mar 17, 2023 | 27.50 | 28.00 | 27.62 | 27.50 | 27.50 | 28,373 |
| Mar 16, 2023 | 27.50 | 28.00 | 26.99 | 27.50 | 27.50 | 482,206 |
| Mar 15, 2023 | 27.50 | 27.98 | 27.00 | 27.50 | 27.50 | 7,976 |
| Mar 14, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Mar 13, 2023 | 27.50 | 27.50 | 27.45 | 27.50 | 27.50 | 21,971 |
| Mar 10, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Mar 09, 2023 | 27.50 | 27.42 | 27.42 | 27.50 | 27.50 | 3,333 |
| Mar 08, 2023 | 27.00 | 27.98 | 26.84 | 27.50 | 27.50 | 5,131 |
| Mar 07, 2023 | 27.00 | 27.96 | 27.96 | 27.00 | 27.00 | 5,000 |
| Mar 06, 2023 | 27.00 | 27.90 | 27.78 | 27.00 | 27.00 | 10,500 |
| Mar 03, 2023 | 27.00 | 27.80 | 27.75 | 27.00 | 27.00 | 40,000 |
| Mar 02, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Mar 01, 2023 | 26.00 | 26.65 | 25.25 | 27.00 | 27.00 | 57,895 |
| Feb 28, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 3,751 |
| Feb 27, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 1,014 |
| Feb 24, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 23, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 3,984 |
| Feb 22, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 2,140 |
| Feb 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 20, 2023 | 26.00 | 25.24 | 25.24 | 26.00 | 26.00 | 6,000 |
| Feb 17, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 16, 2023 | 26.00 | 26.70 | 26.70 | 26.00 | 26.00 | 18,691 |
| Feb 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 14, 2023 | 26.00 | 26.34 | 26.34 | 26.00 | 26.00 | 20,118 |
| Feb 13, 2023 | 26.00 | 26.34 | 26.34 | 26.00 | 26.00 | 3,751 |
| Feb 10, 2023 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 28 |
| Feb 09, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 318 |
| Feb 08, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 3,600 |
| Feb 07, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 06, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 13,516 |
| Feb 03, 2023 | 26.00 | 26.38 | 26.38 | 26.00 | 26.00 | 1,850 |
| Feb 02, 2023 | 26.00 | 26.40 | 25.15 | 26.00 | 26.00 | 10,366 |
| Feb 01, 2023 | 26.00 | 26.00 | 25.10 | 26.00 | 26.00 | 75,905 |
| Jan 31, 2023 | 26.50 | 26.50 | 25.55 | 26.00 | 26.00 | 46,199 |
| Jan 30, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 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 |
| *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.