UK markets open in 5 hours 27 minutes

STM Group Plc (STM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
39.00-0.50 (-1.27%)
At close: 4:23PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Sep 202038.4539.4038.0039.0039.0044,275
18 Sep 202040.5039.1438.3039.5039.5021,800
17 Sep 202040.5041.4039.1440.5040.5020,915
16 Sep 202041.0040.2239.2540.5040.5096,685
15 Sep 202040.5041.7540.5541.0041.0043,594
14 Sep 20200.380.420.390.410.41187,611
11 Sep 202037.0038.9036.8838.0038.00157,595
10 Sep 202032.5038.0033.0037.0037.00675,446
09 Sep 202032.5033.7033.7032.5032.5045,631
08 Sep 202036.0035.5031.0032.5032.50410,752
07 Sep 202035.0036.5034.1036.5036.50104,447
04 Sep 202035.0035.9034.2035.0035.0071,510
03 Sep 202035.0035.9934.7035.0035.00127,929
02 Sep 202035.0035.9035.9035.0035.006,936
01 Sep 202036.1036.9134.7035.0035.0036,843
28 Aug 202036.1036.9135.6036.1036.1046,944
27 Aug 202034.0036.9134.9136.1036.1099,397
26 Aug 202034.0034.9534.0034.0034.0034,544
25 Aug 202034.0035.0034.0034.0034.0039,012
24 Aug 202034.0034.9033.0234.0034.002,842
21 Aug 202034.0034.9033.0234.0034.0042,839
20 Aug 202034.0034.9033.0234.0034.002,745
19 Aug 202034.0035.0033.0034.0034.0090,613
18 Aug 202034.0034.9033.0234.0034.009,354
17 Aug 202034.0034.5033.0234.0034.0034,038
14 Aug 202034.7034.5033.0034.0034.0026,119
13 Aug 202030.0035.0030.7034.0034.00267,896
12 Aug 202030.0030.7030.7030.0030.0017,982
11 Aug 202030.5030.9530.0230.0030.0060,194
10 Aug 202029.0031.8529.0030.5030.50185,250
07 Aug 202026.0029.0027.0029.0029.0057,935
06 Aug 202026.5027.0126.3326.5026.50244,652
05 Aug 202027.5027.5027.5027.5027.50-
04 Aug 202026.5027.5027.4027.5027.5010,091
03 Aug 202026.5026.5026.5026.5026.50-
31 Jul 202026.5027.2027.2026.5026.50749
30 Jul 202026.5027.2526.7526.5026.50190,972
29 Jul 202026.5027.0126.7526.5026.50325,331
28 Jul 202026.5027.0026.1326.5026.5091,450
27 Jul 202026.5027.2525.5026.5026.50312,365
24 Jul 202026.0026.5125.0026.5026.50968,276
23 Jul 202026.5026.0026.0026.0026.00144,492
22 Jul 202027.0027.5026.2227.0027.0026,326
21 Jul 202027.0027.5026.2027.0027.0025,768
20 Jul 2020------
17 Jul 202028.5027.5026.0527.0027.0062,616
16 Jul 202028.5027.1527.1528.5028.504,700
15 Jul 202028.5028.5028.5028.5028.50-
14 Jul 202028.5027.1527.1528.5028.505,695
13 Jul 202028.5028.6027.0028.5028.5033,819
10 Jul 202028.5027.1527.1528.5028.502,213
09 Jul 202028.5029.2529.2528.5028.5010,000
08 Jul 202028.5029.5027.0028.5028.5072,326
07 Jul 202028.5028.2527.8828.5028.5020,000
06 Jul 202028.5029.8027.5028.5028.50138,859
03 Jul 202028.5029.7029.7028.5028.503,483
02 Jul 202028.5029.8027.5528.5028.5058,512
01 Jul 202028.5028.7528.7528.5028.5015,000
30 Jun 202028.5028.5028.5028.5028.50-
29 Jun 202028.5029.8028.7528.5028.505,114
26 Jun 202028.5029.9928.6728.5028.5035,940
25 Jun 202028.5029.8529.7028.5028.5015,477
24 Jun 202028.5029.7429.4428.5028.5041,882
23 Jun 202028.5028.2228.1528.5028.5036,144
22 Jun 202028.5029.7028.1028.5028.5019,696
19 Jun 202029.0029.8529.8528.5028.508,500
18 Jun 202029.0029.9028.1029.0029.0013,759
17 Jun 202028.0029.9027.2229.0029.0068,946
16 Jun 202028.5028.8228.8228.5028.504,910
15 Jun 202028.5030.0028.0028.5028.50112,500
12 Jun 202030.0029.4028.0028.5028.5052,503
11 Jun 202031.0030.1029.1030.0030.0039,421
10 Jun 202031.0030.3030.1031.0031.0036,406
09 Jun 202031.0031.5030.6031.0031.0026,508
08 Jun 202032.0031.8831.0031.0031.0038,581
05 Jun 202032.5032.1730.5032.0032.0029,930
04 Jun 202032.5032.5032.5032.5032.50-
04 Jun 20200.75 Dividend
03 Jun 202033.0032.4031.2532.5031.7514,000
02 Jun 202033.0034.0032.0033.0032.2495,855
01 Jun 202032.0034.0032.3733.0032.24107,379
29 May 202032.0032.7031.3132.0031.2627,149
28 May 202033.0031.0031.0032.0031.2659,019
27 May 202032.5033.6032.2233.0032.24102,931
26 May 202032.0033.8531.1632.5031.7584,319
22 May 202032.0033.0031.1332.0031.26148,479
21 May 202032.0032.9031.4032.0031.2624,632
20 May 202032.5032.9031.3032.0031.2634,527
19 May 202031.0035.0032.0032.5031.75204,216
18 May 202026.8035.0027.6031.0030.28275,770
15 May 202026.8027.6026.8026.8026.184,340
14 May 202026.6027.6026.0026.8026.18120,535
13 May 202026.6027.6026.6026.6025.9952,000
12 May 202026.6027.3326.6026.6025.9915,634
11 May 202027.0028.0026.3027.0026.3863,048
07 May 202026.5028.0025.8227.0026.38180,291
06 May 202025.5027.1325.8126.5025.89127,785
05 May 202025.5026.0025.0025.5024.911,122,983
04 May 202025.5025.3525.1025.5024.9145,967
01 May 202026.5026.3925.0025.5024.91513,028
*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