UK Markets close in 8 hrs 12 mins

Studio Retail Group plc (STU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
274.00+7.00 (+2.62%)
As of 4:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021277.00277.00271.00273.00273.0036,763
22 Sept 2021270.00277.00270.00274.00274.0019,897
21 Sept 2021272.00273.00267.00267.00267.0025,392
20 Sept 2021273.00273.30267.00267.00267.0013,786
17 Sept 2021266.00275.00266.00275.00275.0049,580
16 Sept 2021267.00269.00264.30268.00268.0025,674
15 Sept 2021268.00269.00264.00264.00264.0034,077
14 Sept 2021268.00269.00262.00262.00262.0018,124
13 Sept 2021265.00265.00262.00262.00262.0016,484
10 Sept 2021273.00277.00264.00264.00264.00108,659
09 Sept 2021275.00275.00272.00273.00273.0013,467
08 Sept 2021274.00276.00272.00272.00272.0036,029
07 Sept 2021276.00278.00274.59277.00277.0048,755
06 Sept 2021281.00281.73275.00276.00276.00129,184
03 Sept 2021280.00282.20279.00282.00282.0075,519
02 Sept 2021282.00286.00281.00281.00281.004,166
01 Sept 2021284.00291.00280.00281.00281.0034,687
31 Aug 2021288.00288.00282.00284.00284.0020,088
27 Aug 2021290.00291.00288.00288.00288.0013,701
26 Aug 2021286.00290.00286.00290.00290.0013,462
25 Aug 2021283.00290.00281.00288.00288.00222,738
24 Aug 2021290.00291.00280.00280.00280.0030,161
23 Aug 2021289.00293.00286.00293.00293.0012,066
20 Aug 2021290.00290.00288.00288.00288.0024,080
19 Aug 2021292.00292.00281.00288.00288.0021,000
18 Aug 2021290.00290.00282.00282.00282.0028,612
17 Aug 2021288.00290.40287.00287.00287.0028,822
16 Aug 2021289.00291.20287.00287.00287.0017,123
13 Aug 2021290.00295.00280.00288.00288.0025,545
12 Aug 2021288.00290.00288.00290.00290.003,234
11 Aug 2021288.00290.00287.00290.00290.0021,058
10 Aug 2021286.00290.00286.00288.00288.0010,592
09 Aug 2021286.00290.00283.00286.00286.0019,201
06 Aug 2021286.00287.00285.00286.00286.0021,087
05 Aug 2021287.00294.00284.00286.00286.0040,205
04 Aug 2021286.00290.00286.00286.00286.004,226
03 Aug 2021289.00290.00285.00288.00288.0023,109
02 Aug 2021286.00289.00286.00289.00289.0094,279
30 Jul 2021286.00288.00283.00286.00286.0037,131
29 Jul 2021287.00290.00286.00288.00288.0017,840
28 Jul 2021283.00288.00283.00286.00286.0033,318
27 Jul 2021288.00288.99283.00283.00283.0039,032
26 Jul 2021288.00288.00283.99288.00288.0021,536
23 Jul 2021290.00290.00286.00286.00286.0041,096
22 Jul 2021289.00302.00287.00287.00287.00246,613
21 Jul 2021284.00289.00280.00289.00289.0046,973
20 Jul 2021273.00279.00269.84278.00278.00154,482
19 Jul 2021278.00278.10265.00265.00265.0083,593
16 Jul 2021280.00285.00277.62280.00280.0061,610
15 Jul 2021287.00287.00275.00277.00277.0082,728
14 Jul 2021291.00291.00284.00285.00285.00114,372
13 Jul 20212.932.932.862.922.9237,787
12 Jul 2021292.00292.00287.00287.00287.0019,641
09 Jul 2021289.00291.00287.00289.00289.0017,172
08 Jul 2021293.00293.00287.00287.00287.0033,661
07 Jul 2021290.00293.00289.30293.00293.00104,107
06 Jul 2021291.00293.00289.00292.00292.00182,414
05 Jul 2021292.50295.00286.90290.00290.0091,593
02 Jul 2021293.00293.00288.00288.00288.0044,994
01 Jul 2021290.00293.00288.00293.00293.00128,519
30 Jun 2021295.00311.00288.00288.00288.00319,771
29 Jun 2021289.00289.00285.00289.00289.0037,021
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021263.00284.00263.00278.00278.00163,740
18 Jun 2021269.00275.00260.54261.00261.003,797,162
17 Jun 2021265.00270.00256.00270.00270.00161,966
16 Jun 2021257.00267.00256.68265.00265.00209,962
15 Jun 2021250.00258.00247.98257.00257.00487,504
14 Jun 2021252.00257.65250.00250.00250.00388,549
11 Jun 2021252.00254.85249.00250.00250.00380,184
10 Jun 2021255.00262.35252.00252.00252.0070,739
09 Jun 2021258.00262.18252.00252.00252.00142,768
08 Jun 2021264.00271.00258.00258.00258.00120,245
07 Jun 2021261.00274.95258.00267.00267.00155,987
04 Jun 2021260.00275.00260.00261.00261.00151,407
03 Jun 2021285.00286.00265.00265.00265.00283,780
02 Jun 2021285.00294.00280.00290.00290.0047,888
01 Jun 2021293.00293.00281.00293.00293.0016,633
28 May 2021290.00290.48280.00280.00280.007,645
27 May 2021291.00294.00288.90294.00294.0094,424
26 May 2021302.00313.25290.00290.00290.0065,577
25 May 2021313.00315.00300.00315.00315.0077,193
24 May 2021313.00313.00296.95312.00312.005,750
21 May 2021307.00308.00294.00302.00302.001,521,173
20 May 2021314.00314.48298.00306.00306.0013,608,749
19 May 2021310.00315.00302.20306.00306.0096,880
18 May 2021293.00305.00290.00290.00290.0021,999
17 May 2021276.00294.95276.00290.00290.0035,509
14 May 2021291.00292.00276.00286.00286.001,118
13 May 2021284.00294.00280.00280.00280.0021,933
12 May 2021284.00289.00278.60289.00289.0019,113
11 May 2021285.00296.80278.00278.00278.0078,562
10 May 2021292.00292.00285.00288.00288.00108,226
07 May 2021295.00298.60286.00286.00286.0033,504
06 May 2021291.00294.60290.00292.00292.0018,293
05 May 2021293.00293.40290.00290.00290.0058,494
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...