UK Markets close in 1 hr 59 mins

Stagecoach Theatre Arts PLC (STA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.0000-0.2000 (-9.09%)
As of 12:15PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20212.00002.40002.00002.00002.000044,800
21 Jan 20212.20002.30002.00002.20002.200043,246
20 Jan 20212.25002.12002.00002.20002.2000184,915
19 Jan 20212.25002.40002.00002.25002.250084,542
18 Jan 20212.25002.38001.80002.15002.15001,063,159
15 Jan 20211.60004.10001.40002.25002.25004,682,462
14 Jan 20211.50001.70001.35001.42001.4200239,633
13 Jan 20211.50001.68001.68001.50001.500018,000
12 Jan 20211.50001.35001.35001.50001.500073,545
11 Jan 20211.50001.68001.35001.50001.500085,386
08 Jan 20211.50001.68001.35001.50001.500043,403
07 Jan 20211.50001.35001.35001.50001.500021,225
06 Jan 20211.50001.60001.35001.50001.50004,658
05 Jan 20211.47501.56001.30001.50001.500013,123
04 Jan 20211.47501.35001.35001.47501.475041,118
31 Dec 20201.47501.60001.35001.47501.475089,866
30 Dec 20201.47501.65001.35001.47501.475016,265
29 Dec 20201.47501.56001.35001.47501.4750173,310
24 Dec 20201.47501.65001.65001.47501.47501,833
23 Dec 20201.47501.35001.35001.47501.475017,057
22 Dec 20201.47501.53001.32001.47501.475049,514
21 Dec 20201.47501.53001.32001.47501.475034,658
18 Dec 20201.52501.53001.40001.52501.5250189,013
17 Dec 20201.52501.55001.40001.52501.525089,944
16 Dec 20201.65001.55701.40001.52501.5250101,236
15 Dec 20201.80001.75001.60001.65001.650078,393
14 Dec 20201.80001.77001.60001.80001.800043,573
11 Dec 20201.75001.79001.60001.80001.800038,813
10 Dec 20201.75001.60001.60001.75001.75001,417
09 Dec 20201.80001.60001.60001.75001.750046,498
08 Dec 20201.80001.85001.60001.80001.8000124,414
07 Dec 20201.90001.85001.60001.80001.8000168,469
04 Dec 20201.90001.83001.80001.90001.900061,063
03 Dec 20201.85002.00001.80001.90001.9000289,320
02 Dec 20201.95001.89001.80001.85001.8500108,534
01 Dec 20201.95001.94001.90001.95001.950055,060
30 Nov 20202.15002.30001.80001.90001.9000268,926
27 Nov 20202.15002.15002.00002.15002.150048,153
26 Nov 20202.15002.00002.00002.15002.150020,143
25 Nov 20202.15002.15002.00002.15002.1500108,337
24 Nov 20202.15002.15002.00002.15002.150073,723
23 Nov 20202.15002.16002.00002.15002.1500260,258
20 Nov 20202.15002.00002.00002.15002.15003,437
19 Nov 20202.10002.00002.00002.15002.150017,305
18 Nov 20202.15002.30002.00002.15002.150014,728
17 Nov 20202.15002.30002.00002.15002.150027,771
16 Nov 20202.15002.30002.00002.15002.150027,893
13 Nov 20202.10002.30001.90402.15002.1500199,815
12 Nov 20202.00002.30001.80002.10002.1000166,646
11 Nov 20202.00002.05001.80002.00002.0000138,713
10 Nov 20201.90002.08001.80002.00002.000087,076
09 Nov 20201.90001.89001.80001.90001.9000235,871
06 Nov 20201.85001.95001.80001.90001.9000310,411
05 Nov 20201.85001.80001.80001.85001.8500251
04 Nov 20201.85001.90001.80001.85001.8500171,330
03 Nov 20201.65001.87001.70001.85001.8500463,627
02 Nov 20201.65001.50401.50001.65001.650028,137
30 Oct 20201.65001.50401.50001.65001.650041,371
29 Oct 20201.65001.50401.50401.65001.65005,916
28 Oct 20201.65001.50401.50401.65001.65005,909
27 Oct 20201.65001.50401.50401.65001.65005,596
26 Oct 20201.70001.63001.50301.65001.650058,213
23 Oct 20201.80001.63001.60001.70001.700091,537
22 Oct 20201.80001.65701.60001.80001.800021,807
21 Oct 20201.80001.88001.63101.80001.800053,460
20 Oct 20201.80001.63101.63101.80001.80004,767
19 Oct 20201.80001.63101.62001.80001.800028,913
16 Oct 20201.80001.88001.61001.80001.800014,647
15 Oct 20201.80001.84001.60001.80001.800098,552
14 Oct 20201.80001.84001.60001.80001.800081,454
13 Oct 20201.80001.84001.60001.80001.80004,225
12 Oct 20201.80001.88001.60001.80001.800010,579
09 Oct 20201.80001.61001.61001.80001.80009,102
08 Oct 20201.80001.61001.60001.80001.800012,594
07 Oct 20201.80001.60001.60001.80001.80003,169
06 Oct 20201.80001.61001.60001.80001.800017,855
05 Oct 20201.80001.60001.60001.80001.80001,128
02 Oct 20201.80001.60001.60001.80001.80002,345
01 Oct 20201.80001.60001.60001.80001.80001,567
30 Sep 20201.80001.60001.60001.80001.80006,754
29 Sep 20201.80001.61001.60001.80001.80001,549
28 Sep 20201.80001.60001.60001.80001.800028,286
25 Sep 20201.80001.60001.60001.80001.8000398
24 Sep 20201.80001.94001.94001.80001.80006,417
23 Sep 20201.47501.88001.31501.75001.7500340,595
22 Sep 20201.47501.31501.31501.47501.47502,076
21 Sep 20201.47501.61501.31501.47501.475014,805
18 Sep 20201.47501.61501.31501.47501.475053,517
17 Sep 20201.47501.31501.31501.47501.475014,691
16 Sep 20201.47501.61501.31501.47501.475010,586
15 Sep 20201.47501.30501.30001.47501.475016,480
14 Sep 20201.47501.53801.20001.47501.4750402,615
11 Sep 20201.47501.25001.25001.47501.47509,716
10 Sep 20201.52501.30001.30001.47501.47507,431
09 Sep 20201.52501.30001.30001.52501.52504,062
08 Sep 20201.62501.56301.40001.47501.4750248,216
07 Sep 20201.62501.42001.42001.62501.6250264
04 Sep 20201.62501.69001.41001.62501.62504,220
03 Sep 20201.62501.42001.41001.62501.62503,109
02 Sep 20201.62501.69001.41001.62501.625026,188
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...