STM.L - STM Group Plc

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202324.5024.5024.5024.5024.50-
May 25, 202324.5025.9025.8524.5024.5025,350
May 24, 202324.5025.5025.5024.5024.5019,650
May 23, 202324.5024.5024.5024.5024.50-
May 22, 202324.5024.5024.5024.5024.50-
May 19, 202324.5024.5024.5024.5024.50-
May 18, 202324.5023.4523.4524.5024.501,094
May 17, 202324.5024.5024.5024.5024.50-
May 16, 202324.5025.8024.3024.5024.5027,599
May 15, 202324.5024.2524.2524.5024.501,500
May 12, 202324.5024.2524.2524.5024.502,148
May 11, 202324.5024.5024.5024.5024.50-
May 10, 202324.5024.5024.5024.5024.50-
May 09, 202324.5024.5024.5024.5024.50-
May 05, 202324.5024.2624.2624.5024.5016,256
May 04, 202324.0025.9023.1024.5024.50111,819
May 03, 202328.0028.0027.6128.0028.0050,871
May 02, 202328.0028.0028.0028.0028.00-
Apr 28, 202328.0028.0028.0028.0028.00-
Apr 27, 202328.0028.2728.2728.0028.00311
Apr 26, 202328.0027.5527.5528.0028.009,000
Apr 25, 202328.0028.0028.0028.0028.00-
Apr 24, 202328.0028.4128.4128.0028.0010,299
Apr 21, 202328.0028.0028.0028.0028.00-
Apr 20, 202328.0027.5227.5228.0028.0020,000
Apr 19, 202328.0029.0027.9528.0028.00112,111
Apr 18, 202328.0028.0027.3528.0028.0085,061
Apr 17, 202328.0028.0028.0028.0028.00-
Apr 14, 202328.0028.0028.0028.0028.00-
Apr 13, 202328.0028.0027.0028.0028.00190,945
Apr 12, 202328.0028.0028.0028.0028.00-
Apr 11, 202328.0028.2127.6228.0028.0036,000
Apr 06, 202328.0028.8028.1528.0028.0024,000
Apr 05, 202328.0028.1528.1528.0028.0020,000
Apr 04, 202328.0028.0028.0028.0028.00-
Apr 03, 202328.0028.0028.0028.0028.00-
Mar 31, 202328.0028.1328.0028.0028.0047,928
Mar 30, 202328.0028.0028.0028.0028.00-
Mar 29, 202328.0028.0028.0028.0028.00-
Mar 28, 202328.0028.0028.0028.0028.00-
Mar 27, 202328.0028.0028.0028.0028.00-
Mar 24, 202328.0028.1228.1228.0028.00292
Mar 23, 202327.5028.0028.0028.0028.006,730
Mar 22, 202327.5028.0027.8427.5027.5010,040
Mar 21, 202327.5028.0027.7627.5027.5016,252
Mar 20, 202327.5028.0028.0027.5027.5025,000
Mar 17, 202327.5028.0027.6227.5027.5028,373
Mar 16, 202327.5028.0026.9927.5027.50482,206
Mar 15, 202327.5027.9827.0027.5027.507,976
Mar 14, 202327.5027.5027.5027.5027.50-
Mar 13, 202327.5027.5027.4527.5027.5021,971
Mar 10, 202327.5027.5027.5027.5027.50-
Mar 09, 202327.5027.4227.4227.5027.503,333
Mar 08, 202327.0027.9826.8427.5027.505,131
Mar 07, 202327.0027.9627.9627.0027.005,000
Mar 06, 202327.0027.9027.7827.0027.0010,500
Mar 03, 202327.0027.8027.7527.0027.0040,000
Mar 02, 202327.0027.0027.0027.0027.00-
Mar 01, 202326.0026.6525.2527.0027.0057,895
Feb 28, 202326.0025.2525.2526.0026.003,751
Feb 27, 202326.0025.2525.2526.0026.001,014
Feb 24, 202326.0026.0026.0026.0026.00-
Feb 23, 202326.0025.2525.2526.0026.003,984
Feb 22, 202326.0025.2525.2526.0026.002,140
Feb 21, 202326.0026.0026.0026.0026.00-
Feb 20, 202326.0025.2425.2426.0026.006,000
Feb 17, 202326.0026.0026.0026.0026.00-
Feb 16, 202326.0026.7026.7026.0026.0018,691
Feb 15, 202326.0026.0026.0026.0026.00-
Feb 14, 202326.0026.3426.3426.0026.0020,118
Feb 13, 202326.0026.3426.3426.0026.003,751
Feb 10, 202326.0025.0025.0026.0026.0028
Feb 09, 202326.0025.2025.2026.0026.00318
Feb 08, 202326.0025.2025.2026.0026.003,600
Feb 07, 202326.0026.0026.0026.0026.00-
Feb 06, 202326.0025.2025.2026.0026.0013,516
Feb 03, 202326.0026.3826.3826.0026.001,850
Feb 02, 202326.0026.4025.1526.0026.0010,366
Feb 01, 202326.0026.0025.1026.0026.0075,905
Jan 31, 202326.5026.5025.5526.0026.0046,199
Jan 30, 202326.5026.5026.5026.5026.50-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...