UK markets closed

STM Group Plc (STM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
24.500.00 (0.00%)
At close: 03:45PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202224.9824.9824.9824.5024.501,256
12 Aug 202224.0026.0026.0024.5024.5076,919
11 Aug 202224.5024.1624.1624.5024.5094
10 Aug 202224.0025.0023.7524.5024.5044,893
09 Aug 202224.0023.2823.2824.0024.0018,299
08 Aug 202224.0024.0024.0024.0024.00-
05 Aug 202223.0024.5023.0023.5023.50162,801
04 Aug 202221.5024.0022.5023.0023.00153,239
03 Aug 202224.0024.0024.0024.0024.00-
02 Aug 202224.0024.9024.9024.0024.0012,805
01 Aug 202224.0024.9024.9024.0024.001,500
29 Jul 202224.0024.2024.2024.0024.00890
28 Jul 202224.0023.2023.2024.0024.0032,484
27 Jul 202224.0024.0024.0024.0024.00-
26 Jul 202223.5024.0023.0024.0024.00215,028
25 Jul 202223.0023.7023.7023.0023.001,000
22 Jul 202223.0022.5122.5123.0023.00376
21 Jul 202223.0022.5122.5023.0023.0010,000
20 Jul 202223.0023.0023.0023.0023.00-
19 Jul 202223.0023.0023.0023.0023.00-
18 Jul 202223.0023.7222.4523.0023.009,441
15 Jul 202223.0023.7523.7523.0023.0010,000
14 Jul 202223.5022.3822.3823.0023.004,900
13 Jul 202223.5022.3522.3523.5023.50653
12 Jul 202223.5023.5023.5023.5023.50-
11 Jul 202223.5023.5023.5023.5023.50-
08 Jul 202223.0023.9023.9023.5023.502,092
07 Jul 202222.5022.9822.8223.0023.0060,000
06 Jul 202223.5023.1522.0522.5022.5023,363
05 Jul 202223.5023.5023.5023.5023.50-
04 Jul 202223.5023.8823.0523.5023.5011,477
01 Jul 202224.0023.6823.1623.5023.5021,455
30 Jun 202224.0023.6823.6024.0024.0010,000
30 Jun 20220.9 Dividend
29 Jun 202224.0024.0024.0024.0023.10-
28 Jun 202224.0024.4723.8024.0023.1014,239
27 Jun 202224.0024.1623.7024.0023.1065,000
24 Jun 202224.0023.7023.2024.0023.101,085
23 Jun 202224.2023.8022.7524.0023.10168,530
22 Jun 202224.2024.3323.5024.2023.2917,812
21 Jun 202224.2024.2024.2024.2023.29-
20 Jun 202224.2024.5223.5024.2023.299,000
17 Jun 202224.4023.5023.5024.2023.2915,000
16 Jun 202225.0024.5723.5024.2023.29363,445
15 Jun 202225.5025.7024.5025.0024.06306,626
14 Jun 202225.5025.5025.5025.5024.54-
13 Jun 202225.5026.8026.8025.5024.5480
10 Jun 202225.5025.9025.1025.5024.5431,400
09 Jun 202225.0025.5825.5625.5024.5430,362
08 Jun 202226.0026.0025.0025.0024.06447,550
07 Jun 202226.0026.0026.0026.0025.02-
06 Jun 202226.0027.0026.1026.5025.51117,500
01 Jun 202226.0026.9025.0026.0025.0247,660
31 May 202226.0026.9025.0026.0025.0229,300
30 May 202226.0026.0026.0026.0025.02-
27 May 202226.0025.7525.7326.0025.026,000
26 May 202226.0026.9026.9026.0025.026,000
25 May 202226.0026.2026.2026.0025.023
24 May 202226.0026.4025.6026.4025.4159,606
23 May 202226.0027.0027.0026.0025.021,000
20 May 202226.0026.0026.0026.0025.02-
19 May 202226.5026.9826.2526.0025.029,193
18 May 202226.0027.0027.0026.5025.5112,000
17 May 202226.0025.6025.6026.0025.02520
16 May 202226.0026.9026.9026.0025.024,416
13 May 202225.5026.8026.8026.8025.795,000
12 May 202225.5025.3325.3325.5024.541,975
11 May 202225.5026.8726.8725.5024.544,808
10 May 202225.5026.8825.3125.5024.5412,871
09 May 202225.5026.9026.9025.5024.54708
06 May 202225.5026.9426.8025.5024.5417,009
05 May 202225.5026.2226.2225.5024.5411,400
04 May 202225.0026.0425.2025.5024.5474,000
03 May 202225.0024.2524.2525.0024.0640,000
29 Apr 202226.0025.4024.0025.0024.06144,372
28 Apr 202226.5026.6025.0026.0025.02201,628
27 Apr 202226.5026.0326.0326.5025.5115,000
26 Apr 202227.0026.8526.0026.5025.5173,555
25 Apr 202227.0026.5026.0027.0025.9966,918
22 Apr 202227.0028.0026.2027.0025.9977,039
21 Apr 202227.0028.0025.4927.0025.9984,324
20 Apr 202227.0028.0028.0027.0025.9916,938
19 Apr 202227.0027.3027.3027.0025.992,000
14 Apr 202227.5027.4026.4427.0025.9916,594
13 Apr 202227.5027.5027.5027.5026.47-
12 Apr 202227.5028.7028.7027.5026.471,064
11 Apr 202228.5027.3026.3027.5026.4776,255
08 Apr 202227.5029.7527.1528.5027.43146,471
07 Apr 202227.5028.5027.1527.5026.475,494
06 Apr 202227.5028.5827.1328.0026.9538,982
05 Apr 202228.0027.9026.7527.5026.479,248
04 Apr 202228.5028.8026.2028.0026.95128,986
01 Apr 202228.5028.8027.3528.5027.4364,473
31 Mar 202228.5028.8027.3028.5027.433,708
30 Mar 202228.5028.5028.5028.5027.43-
29 Mar 202228.5028.5028.5028.5027.43-
28 Mar 202227.5029.0029.0028.5027.4317,224
25 Mar 202227.5028.2227.6027.5026.475,675
24 Mar 202228.0028.4026.0027.5026.47114,049
23 Mar 202228.5028.5028.5028.5027.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...