STM Group Plc (STM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:21PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.00 | 60.00 | 57.50 | 57.50 | 57.50 | 7,892 |
| 25 Apr 2024 | 57.50 | 58.88 | 58.88 | 57.50 | 57.50 | 10,183 |
| 24 Apr 2024 | 57.50 | 58.88 | 58.88 | 57.50 | 57.50 | 3,400 |
| 23 Apr 2024 | 57.50 | 58.90 | 58.90 | 57.50 | 57.50 | 15,000 |
| 22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 8,691 |
| 18 Apr 2024 | 57.50 | 56.91 | 56.91 | 57.50 | 57.50 | 1,000 |
| 17 Apr 2024 | 57.50 | 58.90 | 56.85 | 57.50 | 57.50 | 3,577 |
| 16 Apr 2024 | 57.50 | 56.85 | 56.85 | 57.50 | 57.50 | 20,000 |
| 15 Apr 2024 | 57.50 | 59.00 | 55.00 | 57.50 | 57.50 | 57,949 |
| 12 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 Apr 2024 | 57.50 | 56.55 | 56.55 | 57.50 | 57.50 | 978 |
| 09 Apr 2024 | 57.50 | 56.40 | 56.40 | 57.50 | 57.50 | 1,000 |
| 08 Apr 2024 | 57.50 | 58.00 | 58.00 | 57.50 | 57.50 | 17,158 |
| 05 Apr 2024 | 57.50 | 56.28 | 56.28 | 57.50 | 57.50 | 4,000 |
| 04 Apr 2024 | 57.50 | 56.20 | 56.20 | 57.50 | 57.50 | 4,503 |
| 03 Apr 2024 | 57.50 | 58.90 | 58.90 | 57.50 | 57.50 | 3,348 |
| 02 Apr 2024 | 57.50 | 55.90 | 55.65 | 57.50 | 57.50 | 14,129 |
| 28 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 27 Mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 6,000 |
| 26 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 Mar 2024 | 57.50 | 57.20 | 57.20 | 57.50 | 57.50 | 20,000 |
| 20 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 Mar 2024 | 57.50 | 55.60 | 55.60 | 57.50 | 57.50 | 4,000 |
| 15 Mar 2024 | 57.50 | 56.12 | 55.60 | 57.50 | 57.50 | 102,200 |
| 14 Mar 2024 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 1,147 |
| 13 Mar 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 144 |
| 12 Mar 2024 | 57.50 | 57.75 | 56.00 | 57.50 | 57.50 | 3,262 |
| 11 Mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 2,000 |
| 08 Mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 2,451 |
| 07 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 06 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 Mar 2024 | 57.50 | 56.25 | 56.25 | 57.50 | 57.50 | 800 |
| 04 Mar 2024 | 57.50 | 56.25 | 56.25 | 57.50 | 57.50 | 4,617 |
| 01 Mar 2024 | 57.50 | 57.99 | 56.25 | 57.50 | 57.50 | 2,158 |
| 29 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 28 Feb 2024 | 57.50 | 57.75 | 57.75 | 57.50 | 57.50 | 15,000 |
| 27 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 Feb 2024 | 57.50 | 57.75 | 56.00 | 57.50 | 57.50 | 40,000 |
| 23 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 28,600 |
| 22 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 Feb 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 100 |
| 20 Feb 2024 | 57.50 | 56.15 | 56.15 | 57.50 | 57.50 | 25,000 |
| 19 Feb 2024 | 57.50 | 56.15 | 56.15 | 57.50 | 57.50 | 12,952 |
| 16 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 Feb 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 3,000 |
| 14 Feb 2024 | 57.50 | 58.75 | 56.10 | 57.50 | 57.50 | 71,025 |
| 13 Feb 2024 | 57.50 | 56.10 | 56.10 | 57.50 | 57.50 | 2,500 |
| 12 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 09 Feb 2024 | 57.50 | 58.75 | 55.55 | 57.50 | 57.50 | 33,850 |
| 08 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 07 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 06 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 Feb 2024 | 57.50 | 58.89 | 58.89 | 57.50 | 57.50 | 3,375 |
| 02 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 01 Feb 2024 | 57.50 | 58.89 | 55.00 | 57.50 | 57.50 | 40,100 |
| 31 Jan 2024 | 57.50 | 58.90 | 56.05 | 57.50 | 57.50 | 1,796 |
| 30 Jan 2024 | 57.50 | 56.13 | 56.13 | 57.50 | 57.50 | 32,491 |
| 29 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 Jan 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 15,000 |
| 24 Jan 2024 | 57.50 | 56.13 | 56.13 | 57.50 | 57.50 | 3,539 |
| 23 Jan 2024 | 57.50 | 59.50 | 56.13 | 57.50 | 57.50 | 6,883 |
| 22 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Jan 2024 | 57.50 | 56.00 | 55.00 | 57.50 | 57.50 | 11,522 |
| 18 Jan 2024 | 57.50 | 57.50 | 56.55 | 57.50 | 57.50 | 34,613 |
| 17 Jan 2024 | 57.50 | 56.60 | 56.60 | 57.50 | 57.50 | 4,000 |
| 16 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 Jan 2024 | 58.00 | 58.00 | 56.30 | 57.50 | 57.50 | 21,574 |
| 12 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 Jan 2024 | 57.50 | 56.25 | 56.25 | 57.50 | 57.50 | 12,190 |
| 10 Jan 2024 | 57.50 | 56.15 | 56.13 | 57.50 | 57.50 | 5,722 |
| 09 Jan 2024 | 57.50 | 57.75 | 56.10 | 57.50 | 57.50 | 38,287 |
| 08 Jan 2024 | 57.50 | 57.75 | 55.75 | 57.50 | 57.50 | 35,788 |
| 05 Jan 2024 | 55.00 | 57.50 | 55.55 | 57.50 | 57.50 | 41,138 |
| 04 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 03 Jan 2024 | 55.00 | 54.50 | 54.50 | 55.00 | 55.00 | 3,242 |
| 02 Jan 2024 | 55.00 | 56.40 | 54.25 | 55.00 | 55.00 | 40,096 |
| 29 Dec 2023 | 55.00 | 56.40 | 54.25 | 55.00 | 55.00 | 2,379 |
| 28 Dec 2023 | 55.00 | 56.40 | 54.00 | 55.00 | 55.00 | 1,224 |
| 27 Dec 2023 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 4,409 |
| 22 Dec 2023 | 55.00 | 55.11 | 55.11 | 55.00 | 55.00 | 50,000 |
| 21 Dec 2023 | 55.00 | 56.40 | 55.00 | 55.00 | 55.00 | 702,158 |
| 20 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 19 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 18 Dec 2023 | 55.00 | 53.65 | 53.65 | 55.00 | 55.00 | 214 |
| 15 Dec 2023 | 55.00 | 53.80 | 53.65 | 55.00 | 55.00 | 77,200 |
| 14 Dec 2023 | 55.00 | 56.59 | 56.59 | 55.00 | 55.00 | 19,200 |
| 13 Dec 2023 | 55.00 | 56.60 | 53.65 | 55.00 | 55.00 | 30,192 |
| 12 Dec 2023 | 55.00 | 56.70 | 53.65 | 55.00 | 55.00 | 24,259 |
| 11 Dec 2023 | 55.00 | 56.70 | 53.60 | 55.00 | 55.00 | 11,684 |
| 08 Dec 2023 | 55.00 | 56.75 | 53.60 | 55.00 | 55.00 | 42,902 |
| 07 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 Dec 2023 | 55.00 | 56.92 | 53.60 | 55.00 | 55.00 | 109,376 |
| 05 Dec 2023 | 55.00 | 56.50 | 56.50 | 55.00 | 55.00 | 962 |
| 04 Dec 2023 | 55.00 | 56.75 | 56.75 | 55.00 | 55.00 | 28,178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.