STM Group Plc (STM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:45PM BST
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | 2,500 |
| Oct 03, 2022 | 25.50 | 26.30 | 25.98 | 26.00 | 26.00 | 18,850 |
| Sept 30, 2022 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | 11,134 |
| Sept 29, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Sept 28, 2022 | 26.00 | 26.98 | 26.24 | 26.00 | 26.00 | 7,458 |
| Sept 27, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sept 26, 2022 | 26.00 | 26.20 | 26.20 | 26.20 | 26.20 | 950 |
| Sept 23, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | 400 |
| Sept 22, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sept 21, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | 3,635 |
| Sept 20, 2022 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 2,607 |
| Sept 16, 2022 | 24.80 | 26.00 | 25.80 | 26.00 | 26.00 | 33,093 |
| Sept 15, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Sept 14, 2022 | 24.80 | 25.60 | 25.60 | 24.80 | 24.80 | 300 |
| Sept 13, 2022 | 25.50 | 26.00 | 25.98 | 26.00 | 26.00 | 10,053 |
| Sept 12, 2022 | 25.35 | 25.35 | 25.35 | 25.50 | 25.50 | 99 |
| Sept 09, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Sept 08, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Sept 07, 2022 | 25.50 | 25.30 | 25.30 | 25.50 | 25.50 | 2,290 |
| Sept 06, 2022 | 25.00 | 26.00 | 25.30 | 25.50 | 25.50 | 13,334 |
| Sept 05, 2022 | 25.00 | 25.96 | 25.96 | 25.00 | 25.00 | 15,000 |
| Sept 02, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sept 01, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 31, 2022 | 25.00 | 25.96 | 25.96 | 25.00 | 25.00 | 844 |
| Aug 30, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 26, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 25, 2022 | 25.00 | 26.00 | 24.62 | 25.00 | 25.00 | 9,501 |
| Aug 24, 2022 | 25.00 | 26.00 | 24.55 | 25.00 | 25.00 | 53,000 |
| Aug 23, 2022 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | 2,405 |
| Aug 22, 2022 | 25.00 | 26.00 | 25.90 | 25.00 | 25.00 | 6,789 |
| Aug 19, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 18, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 17, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 16, 2022 | 24.50 | 25.50 | 24.40 | 25.00 | 25.00 | 15,424 |
| Aug 15, 2022 | 24.50 | 24.98 | 24.98 | 24.50 | 24.50 | 1,256 |
| Aug 12, 2022 | 24.00 | 26.00 | 26.00 | 24.50 | 24.50 | 76,919 |
| Aug 11, 2022 | 24.50 | 24.16 | 24.16 | 24.50 | 24.50 | 94 |
| Aug 10, 2022 | 24.00 | 25.00 | 23.75 | 24.50 | 24.50 | 44,893 |
| Aug 09, 2022 | 24.00 | 23.28 | 23.28 | 24.00 | 24.00 | 18,299 |
| Aug 08, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Aug 05, 2022 | 23.00 | 24.50 | 23.00 | 23.50 | 23.50 | 162,801 |
| Aug 04, 2022 | 21.50 | 24.00 | 22.50 | 23.00 | 23.00 | 153,239 |
| Aug 03, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Aug 02, 2022 | 24.00 | 24.90 | 24.90 | 24.00 | 24.00 | 12,805 |
| Aug 01, 2022 | 24.00 | 24.90 | 24.90 | 24.00 | 24.00 | 1,500 |
| Jul 29, 2022 | 24.00 | 24.20 | 24.20 | 24.00 | 24.00 | 890 |
| Jul 28, 2022 | 24.00 | 23.20 | 23.20 | 24.00 | 24.00 | 32,484 |
| Jul 27, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jul 26, 2022 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 215,028 |
| Jul 25, 2022 | 23.00 | 23.70 | 23.70 | 23.00 | 23.00 | 1,000 |
| Jul 22, 2022 | 23.00 | 22.51 | 22.51 | 23.00 | 23.00 | 376 |
| Jul 21, 2022 | 23.00 | 22.51 | 22.50 | 23.00 | 23.00 | 10,000 |
| Jul 20, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 19, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 18, 2022 | 23.00 | 23.72 | 22.45 | 23.00 | 23.00 | 9,441 |
| Jul 15, 2022 | 23.00 | 23.75 | 23.75 | 23.00 | 23.00 | 10,000 |
| Jul 14, 2022 | 23.50 | 22.38 | 22.38 | 23.00 | 23.00 | 4,900 |
| Jul 13, 2022 | 23.50 | 22.35 | 22.35 | 23.50 | 23.50 | 653 |
| Jul 12, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Jul 11, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Jul 08, 2022 | 23.00 | 23.90 | 23.90 | 23.50 | 23.50 | 2,092 |
| Jul 07, 2022 | 22.50 | 22.98 | 22.82 | 23.00 | 23.00 | 60,000 |
| Jul 06, 2022 | 23.50 | 23.15 | 22.05 | 22.50 | 22.50 | 23,363 |
| Jul 05, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Jul 04, 2022 | 23.50 | 23.88 | 23.05 | 23.50 | 23.50 | 11,477 |
| Jul 01, 2022 | 24.00 | 23.68 | 23.16 | 23.50 | 23.50 | 21,455 |
| Jun 30, 2022 | 24.00 | 23.68 | 23.60 | 24.00 | 24.00 | 10,000 |
| Jun 30, 2022 | 0.9 Dividend | |||||
| Jun 29, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.10 | - |
| Jun 28, 2022 | 24.00 | 24.47 | 23.80 | 24.00 | 23.10 | 14,239 |
| Jun 27, 2022 | 24.00 | 24.16 | 23.70 | 24.00 | 23.10 | 65,000 |
| Jun 24, 2022 | 24.00 | 23.70 | 23.20 | 24.00 | 23.10 | 1,085 |
| Jun 23, 2022 | 24.20 | 23.80 | 22.75 | 24.00 | 23.10 | 168,530 |
| Jun 22, 2022 | 24.20 | 24.33 | 23.50 | 24.20 | 23.29 | 17,812 |
| Jun 21, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 23.29 | - |
| Jun 20, 2022 | 24.20 | 24.52 | 23.50 | 24.20 | 23.29 | 9,000 |
| Jun 17, 2022 | 24.40 | 23.50 | 23.50 | 24.20 | 23.29 | 15,000 |
| Jun 16, 2022 | 25.00 | 24.57 | 23.50 | 24.20 | 23.29 | 363,445 |
| Jun 15, 2022 | 25.50 | 25.70 | 24.50 | 25.00 | 24.06 | 306,626 |
| Jun 14, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 24.54 | - |
| Jun 13, 2022 | 25.50 | 26.80 | 26.80 | 25.50 | 24.54 | 80 |
| Jun 10, 2022 | 25.50 | 25.90 | 25.10 | 25.50 | 24.54 | 31,400 |
| Jun 09, 2022 | 25.00 | 25.58 | 25.56 | 25.50 | 24.54 | 30,362 |
| Jun 08, 2022 | 26.00 | 26.00 | 25.00 | 25.00 | 24.06 | 447,550 |
| Jun 07, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.02 | - |
| Jun 06, 2022 | 26.00 | 27.00 | 26.10 | 26.50 | 25.51 | 117,500 |
| Jun 01, 2022 | 26.00 | 26.90 | 25.00 | 26.00 | 25.02 | 47,660 |
| May 31, 2022 | 26.00 | 26.90 | 25.00 | 26.00 | 25.02 | 29,300 |
| May 30, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.02 | - |
| May 27, 2022 | 26.00 | 25.75 | 25.73 | 26.00 | 25.02 | 6,000 |
| May 26, 2022 | 26.00 | 26.90 | 26.90 | 26.00 | 25.02 | 6,000 |
| May 25, 2022 | 26.00 | 26.20 | 26.20 | 26.00 | 25.02 | 3 |
| May 24, 2022 | 26.00 | 26.40 | 25.60 | 26.40 | 25.41 | 59,606 |
| May 23, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 25.02 | 1,000 |
| May 20, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.02 | - |
| May 19, 2022 | 26.50 | 26.98 | 26.25 | 26.00 | 25.02 | 9,193 |
| May 18, 2022 | 26.00 | 27.00 | 27.00 | 26.50 | 25.51 | 12,000 |
| May 17, 2022 | 26.00 | 25.60 | 25.60 | 26.00 | 25.02 | 520 |
| May 16, 2022 | 26.00 | 26.90 | 26.90 | 26.00 | 25.02 | 4,416 |
| May 13, 2022 | 25.50 | 26.80 | 26.80 | 26.80 | 25.79 | 5,000 |
| *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.
