STM Group Plc (STM.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 01:10PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | 26.20 | 26.20 | 26.20 | 26.00 | 26.00 | 3 |
| May 24, 2022 | 26.00 | 26.40 | 25.60 | 26.40 | 26.40 | 59,606 |
| May 23, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | 1,000 |
| May 20, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| May 19, 2022 | 26.50 | 26.98 | 26.25 | 26.00 | 26.00 | 9,193 |
| May 18, 2022 | 26.00 | 27.00 | 27.00 | 26.50 | 26.50 | 12,000 |
| May 17, 2022 | 26.00 | 25.60 | 25.60 | 26.00 | 26.00 | 520 |
| May 16, 2022 | 26.00 | 26.90 | 26.90 | 26.00 | 26.00 | 4,416 |
| May 13, 2022 | 25.50 | 26.80 | 26.80 | 26.80 | 26.80 | 5,000 |
| May 12, 2022 | 25.50 | 25.33 | 25.33 | 25.50 | 25.50 | 1,975 |
| May 11, 2022 | 25.50 | 26.87 | 26.87 | 25.50 | 25.50 | 4,808 |
| May 10, 2022 | 25.50 | 26.88 | 25.31 | 25.50 | 25.50 | 12,871 |
| May 09, 2022 | 25.50 | 26.90 | 26.90 | 25.50 | 25.50 | 708 |
| May 06, 2022 | 25.50 | 26.94 | 26.80 | 25.50 | 25.50 | 17,009 |
| May 05, 2022 | 25.50 | 26.22 | 26.22 | 25.50 | 25.50 | 11,400 |
| May 04, 2022 | 25.00 | 26.04 | 25.20 | 25.50 | 25.50 | 74,000 |
| May 03, 2022 | 25.00 | 24.25 | 24.25 | 25.00 | 25.00 | 40,000 |
| Apr 29, 2022 | 26.00 | 25.40 | 24.00 | 25.00 | 25.00 | 144,372 |
| Apr 28, 2022 | 26.50 | 26.60 | 25.00 | 26.00 | 26.00 | 201,628 |
| Apr 27, 2022 | 26.50 | 26.03 | 26.03 | 26.50 | 26.50 | 15,000 |
| Apr 26, 2022 | 27.00 | 26.85 | 26.00 | 26.50 | 26.50 | 73,555 |
| Apr 25, 2022 | 27.00 | 26.50 | 26.00 | 27.00 | 27.00 | 66,918 |
| Apr 22, 2022 | 27.00 | 28.00 | 26.20 | 27.00 | 27.00 | 77,039 |
| Apr 21, 2022 | 27.00 | 28.00 | 25.49 | 27.00 | 27.00 | 84,324 |
| Apr 20, 2022 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | 16,938 |
| Apr 19, 2022 | 27.00 | 27.30 | 27.30 | 27.00 | 27.00 | 2,000 |
| Apr 14, 2022 | 27.50 | 27.40 | 26.44 | 27.00 | 27.00 | 16,594 |
| Apr 13, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Apr 12, 2022 | 27.50 | 28.70 | 28.70 | 27.50 | 27.50 | 1,064 |
| Apr 11, 2022 | 28.50 | 27.30 | 26.30 | 27.50 | 27.50 | 76,255 |
| Apr 08, 2022 | 27.50 | 29.75 | 27.15 | 28.50 | 28.50 | 146,471 |
| Apr 07, 2022 | 27.50 | 28.50 | 27.15 | 27.50 | 27.50 | 5,494 |
| Apr 06, 2022 | 27.50 | 28.58 | 27.13 | 28.00 | 28.00 | 38,982 |
| Apr 05, 2022 | 28.00 | 27.90 | 26.75 | 27.50 | 27.50 | 9,248 |
| Apr 04, 2022 | 28.50 | 28.80 | 26.20 | 28.00 | 28.00 | 128,986 |
| Apr 01, 2022 | 28.50 | 28.80 | 27.35 | 28.50 | 28.50 | 64,473 |
| Mar 31, 2022 | 28.50 | 28.80 | 27.30 | 28.50 | 28.50 | 3,708 |
| Mar 30, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Mar 29, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Mar 28, 2022 | 27.50 | 29.00 | 29.00 | 28.50 | 28.50 | 17,224 |
| Mar 25, 2022 | 27.50 | 28.22 | 27.60 | 27.50 | 27.50 | 5,675 |
| Mar 24, 2022 | 28.00 | 28.40 | 26.00 | 27.50 | 27.50 | 114,049 |
| Mar 23, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Mar 22, 2022 | 28.00 | 28.70 | 28.70 | 28.50 | 28.50 | 25,000 |
| Mar 21, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 18, 2022 | 28.00 | 28.17 | 28.17 | 28.00 | 28.00 | 2,599 |
| Mar 17, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 16, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 15, 2022 | 28.00 | 27.40 | 27.40 | 28.00 | 28.00 | 22,012 |
| Mar 14, 2022 | 28.00 | 28.30 | 27.35 | 28.00 | 28.00 | 27,403 |
| Mar 11, 2022 | 28.00 | 28.30 | 27.04 | 28.00 | 28.00 | 18,878 |
| Mar 10, 2022 | 28.00 | 28.40 | 28.40 | 28.00 | 28.00 | 5,000 |
| Mar 09, 2022 | 28.00 | 28.50 | 27.04 | 28.00 | 28.00 | 13,882 |
| Mar 08, 2022 | 28.00 | 28.50 | 27.04 | 28.00 | 28.00 | 38,773 |
| Mar 07, 2022 | 28.50 | 27.30 | 27.00 | 28.50 | 28.50 | 30,584 |
| Mar 04, 2022 | 29.00 | 28.00 | 27.25 | 28.00 | 28.00 | 136,671 |
| Mar 03, 2022 | 29.50 | 29.40 | 28.30 | 29.00 | 29.00 | 40,858 |
| Mar 02, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Mar 01, 2022 | 29.50 | 30.21 | 28.00 | 29.50 | 29.50 | 10,045 |
| Feb 28, 2022 | 29.50 | 30.21 | 28.30 | 29.50 | 29.50 | 4,899 |
| Feb 25, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Feb 24, 2022 | 29.50 | 30.00 | 30.00 | 29.50 | 29.50 | 25,000 |
| Feb 23, 2022 | 30.70 | 31.22 | 31.22 | 30.70 | 30.70 | 3,500 |
| Feb 22, 2022 | 30.70 | 29.82 | 29.60 | 30.70 | 30.70 | 11,242 |
| Feb 21, 2022 | 30.70 | 31.45 | 29.50 | 30.70 | 30.70 | 108,712 |
| Feb 18, 2022 | 31.00 | 31.70 | 30.20 | 30.70 | 30.70 | 24,080 |
| Feb 17, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 16, 2022 | 31.00 | 30.20 | 30.20 | 31.00 | 31.00 | 1,636 |
| Feb 15, 2022 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | 1,000 |
| Feb 14, 2022 | 31.00 | 30.12 | 30.10 | 31.00 | 31.00 | 10,962 |
| Feb 11, 2022 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | 200,000 |
| Feb 10, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 09, 2022 | 31.00 | 30.25 | 30.25 | 30.70 | 30.70 | 4,693 |
| Feb 08, 2022 | 30.70 | 32.00 | 31.25 | 31.00 | 31.00 | 31,599 |
| Feb 07, 2022 | 30.70 | 29.85 | 29.85 | 30.70 | 30.70 | 27,825 |
| Feb 04, 2022 | 30.70 | 31.40 | 29.79 | 30.70 | 30.70 | 13,133 |
| Feb 03, 2022 | 30.00 | 31.00 | 31.00 | 30.70 | 30.70 | 10,000 |
| Feb 02, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 01, 2022 | 30.00 | 29.25 | 29.25 | 30.00 | 30.00 | 5,146 |
| Jan 31, 2022 | 30.00 | 30.00 | 29.25 | 30.00 | 30.00 | 25,975 |
| Jan 28, 2022 | 30.00 | 29.35 | 29.35 | 30.00 | 30.00 | 5,128 |
| Jan 27, 2022 | 30.00 | 31.00 | 29.25 | 30.00 | 30.00 | 11,449 |
| Jan 26, 2022 | 30.00 | 31.00 | 29.55 | 30.00 | 30.00 | 60,740 |
| Jan 25, 2022 | 30.00 | 31.00 | 30.47 | 30.00 | 30.00 | 16,547 |
| Jan 24, 2022 | 31.50 | 32.00 | 29.55 | 30.00 | 30.00 | 68,303 |
| Jan 21, 2022 | 32.50 | 32.00 | 31.00 | 31.50 | 31.50 | 185,550 |
| Jan 20, 2022 | 32.50 | 32.02 | 31.13 | 32.50 | 32.50 | 98,846 |
| Jan 19, 2022 | 32.50 | 32.72 | 32.56 | 32.50 | 32.50 | 26,365 |
| Jan 18, 2022 | 33.00 | 32.55 | 32.55 | 32.50 | 32.50 | 10,405 |
| Jan 17, 2022 | 33.00 | 34.00 | 32.10 | 33.00 | 33.00 | 50,540 |
| Jan 14, 2022 | 31.00 | 33.00 | 31.73 | 33.00 | 33.00 | 999,950 |
| Jan 13, 2022 | 31.00 | 32.00 | 30.55 | 31.00 | 31.00 | 12,445 |
| Jan 12, 2022 | 31.00 | 32.00 | 30.36 | 31.00 | 31.00 | 72,132 |
| Jan 11, 2022 | 31.00 | 31.80 | 30.35 | 31.00 | 31.00 | 5,901 |
| Jan 10, 2022 | 31.00 | 31.80 | 30.15 | 31.00 | 31.00 | 23,223 |
| Jan 07, 2022 | 31.50 | 30.95 | 30.01 | 31.00 | 31.00 | 31,749 |
| Jan 06, 2022 | 31.50 | 30.25 | 30.25 | 31.50 | 31.50 | 50 |
| Jan 05, 2022 | 31.50 | 30.00 | 30.00 | 31.50 | 31.50 | 100 |
| Jan 04, 2022 | 31.50 | 31.40 | 31.25 | 31.50 | 31.50 | 500,000 |
| Dec 31, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
