UK Markets open in 1 hr 3 mins

Stagecoach Theatre Arts PLC (STA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.80000.0000 (0.00%)
At close: 3:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Oct 2020------
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
01 Sep 20201.62501.69001.41001.62501.625045,668
28 Aug 20201.62501.41001.40001.62501.62507,806
27 Aug 20201.62501.41001.41001.62501.625016,850
26 Aug 20201.62501.69001.40001.62501.625031,798
25 Aug 20201.62501.40001.40001.62501.6250146,400
24 Aug 20201.70001.50001.40001.62501.6250171,674
21 Aug 20201.70001.50001.50001.70001.70001,727
20 Aug 20201.70001.50001.50001.70001.700050
19 Aug 20201.70001.84001.50001.70001.7000163,227
18 Aug 20201.70001.55001.55001.70001.70006,258
17 Aug 20201.70001.84001.55001.70001.700049,492
14 Aug 20201.70001.55001.50001.70001.700040,371
13 Aug 20201.70001.55001.55001.70001.700045,750
12 Aug 20201.70001.55001.55001.70001.70003,853
11 Aug 20201.70001.84001.50001.70001.700055,148
10 Aug 20201.70001.55001.55001.70001.700011,874
07 Aug 20201.70001.84001.55001.70001.700024,761
06 Aug 20201.55001.79001.46501.70001.7000358,451
05 Aug 20201.55001.46501.46501.55001.55003,328
04 Aug 20201.55001.70001.46501.55001.550049,767
03 Aug 20201.55001.70001.46501.55001.550013,247
31 Jul 20201.55001.46501.46501.55001.55001,676
30 Jul 20201.55001.70001.46501.55001.550012,802
29 Jul 20201.55001.70001.45601.55001.550022,488
28 Jul 20201.55001.42101.42001.55001.550015,640
27 Jul 20201.55001.70001.40001.55001.550026,015
24 Jul 20201.45001.70001.28001.55001.550056,481
23 Jul 20201.50001.70001.28001.45001.450013,951
22 Jul 20201.40001.63001.26001.50001.500053,328
21 Jul 20201.40001.60001.25001.40001.40005,355
20 Jul 20201.50001.42001.25001.42501.425069,641
17 Jul 20201.50001.60001.42001.50001.50005,166
16 Jul 20201.50001.42001.42001.50001.500067
15 Jul 20201.50001.60001.42001.50001.500025,496
14 Jul 20201.55001.62001.42001.50001.5000143,241
13 Jul 20201.60001.53001.42001.55001.55002,784
10 Jul 20201.60001.53001.50001.60001.60003,390
09 Jul 20201.60001.65001.63001.60001.600092,513
08 Jul 20201.60001.63001.50001.60001.600043,677
07 Jul 20201.60001.53001.53001.60001.60008,198
06 Jul 20201.60001.66001.53001.60001.600048,064
03 Jul 20201.60001.69501.52501.60001.6000100,997
02 Jul 20201.60001.70001.35001.70001.7000235,395
01 Jul 20201.60001.60001.50001.60001.6000157,166
30 Jun 20201.60001.55001.50001.60001.6000303,725
29 Jun 20201.85001.70001.50001.60001.6000237,737
26 Jun 20201.85001.89001.70001.85001.850021,137
25 Jun 20201.85001.70001.70001.85001.850097,793
24 Jun 20201.85002.00001.71001.85001.85004,878
23 Jun 20201.95002.09001.71001.85001.850037,020
22 Jun 20201.95001.71001.71001.95001.95001,968
19 Jun 20201.95002.09001.71001.95001.950030,900
18 Jun 20201.95002.13001.70001.95001.9500144,962
17 Jun 20201.95002.15001.70501.95001.950061,289
16 Jun 20201.95002.10001.70501.95001.95008,257
15 Jun 20201.95002.10001.70501.95001.950016,678
12 Jun 20202.20002.15001.70501.95001.9500195,849
11 Jun 20202.50002.55502.00402.20002.2000317,017
10 Jun 20202.50002.44002.30002.50002.500093,791
09 Jun 20202.90002.67502.10002.66002.66001,107,420
08 Jun 20202.75003.27502.65003.10003.1000303,375
05 Jun 20202.65002.90002.60002.75002.7500218,904
04 Jun 20203.25003.25002.50002.65002.6500559,040
03 Jun 20203.25003.42502.80003.25003.2500365,385
02 Jun 20202.75003.42502.53003.25003.2500430,231
01 Jun 20202.90003.00002.62002.75002.7500313,107
29 May 20202.15002.98001.90002.90002.90001,023,973
28 May 20201.95002.17501.72502.15002.1500158,467
27 May 20201.90002.10001.60001.95001.9500190,862
26 May 20202.10002.39001.80001.90001.9000524,380
22 May 20202.10002.20002.00002.10002.1000175,890
21 May 20202.35002.38001.80002.10002.1000239,247
20 May 20202.50003.00002.11002.35002.350089,796
19 May 20202.50002.40002.11002.50002.5000137,188
18 May 20202.50002.88402.15002.50002.5000108,803
15 May 20202.10003.25002.02002.50002.50001,443,807
14 May 20202.40002.30002.00002.10002.1000369,192
13 May 20202.40002.33002.00002.40002.400014,753
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more