UK markets closed

Studio Retail Group plc (STU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
286.00-2.00 (-0.69%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 2021293.00293.00286.00292.00292.0037,787
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 2021284.00287.00280.00282.00282.0097,891
25 Jun 2021281.00284.75275.35280.00280.00202,247
24 Jun 2021276.00280.00274.00274.00274.0036,779
23 Jun 2021281.00281.84274.00275.00275.0048,870
22 Jun 2021283.00291.00278.00278.00278.00116,445
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
04 May 2021298.00299.00291.00294.50294.5070,860
30 Apr 2021299.00300.00291.00300.00300.0077,288
29 Apr 2021300.00300.00291.00300.00300.008,731
28 Apr 2021294.00294.00290.00291.00291.005,954
27 Apr 2021296.00303.20290.00293.00293.0032,860
26 Apr 2021295.00299.50294.36295.00295.0054,114
23 Apr 2021298.00300.00290.00290.00290.0032,372
22 Apr 2021291.00303.15291.00298.50298.50113,985
21 Apr 2021290.00305.00286.20305.00305.0033,609
20 Apr 2021295.00300.75273.00290.00290.0061,731
19 Apr 2021295.00319.00293.60301.50301.50184,000
16 Apr 2021290.00290.00277.95290.00290.001,878
15 Apr 2021284.64284.64284.64282.50282.501,745
14 Apr 2021280.00285.00275.00280.00280.0030,852
13 Apr 2021269.00275.00261.00275.00275.0036,050
12 Apr 2021270.00270.00255.00258.50258.504,028
09 Apr 2021258.00268.00256.78258.00258.002,345
08 Apr 2021270.00270.00270.00270.00270.0070
07 Apr 2021269.00269.00260.00260.00260.00793
06 Apr 2021269.00269.00255.00262.00262.006,801
01 Apr 2021266.00266.00256.60261.00261.005,340
31 Mar 2021256.00265.00256.00265.00265.0017,752
30 Mar 2021269.00269.00256.78262.00262.0010,158
29 Mar 2021261.48270.00261.00265.00265.002,347
26 Mar 2021270.00270.00267.70262.50262.503,265
25 Mar 2021265.00265.00265.00265.00265.00-
24 Mar 2021269.00270.00267.00269.00269.0014,413
23 Mar 2021256.00270.00256.00257.00257.0012,233
22 Mar 2021270.00270.00260.00265.00265.002,306
19 Mar 2021262.00263.00262.00262.00262.002,318
18 Mar 2021258.00265.85258.00265.00265.0013,487
17 Mar 2021260.00270.00252.00270.00270.008,213
16 Mar 2021263.00269.00249.33266.50266.50759
15 Mar 2021279.00279.00257.00265.00265.0033,642
12 Mar 2021267.00279.00267.00270.00270.0024,670
11 Mar 2021283.00283.00263.60280.00280.0010,326
10 Mar 2021285.00285.00285.00285.00285.00-
09 Mar 2021289.00289.00284.00287.00287.007
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...