STU.L - Studio Retail Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 May 2020182.00185.00180.00180.00180.004,759
28 May 2020185.00185.00180.00185.00185.003,717
27 May 2020184.50185.00182.00185.00185.00725
26 May 2020185.00185.00182.00185.00185.0020,738
22 May 2020182.00185.00182.00185.00185.001,610
21 May 2020185.00185.00180.00185.00185.002,517
20 May 2020185.00185.00182.75185.00185.001,424
19 May 2020185.00185.00176.50176.50176.502,261
18 May 2020185.00185.00179.48185.00185.00959
15 May 2020184.50185.00177.70185.00185.002,178
14 May 2020185.00185.00177.50177.50177.505,437
13 May 2020178.00184.00178.00184.00184.001,482
12 May 2020185.00185.00180.32182.00182.003,810
11 May 2020184.50184.50180.00181.75181.755,034
07 May 2020185.00185.00181.00182.50182.508,152
06 May 2020189.50189.50186.50187.00187.0059
05 May 2020189.50189.50183.00185.00185.003,809
04 May 2020185.00185.00183.00185.25185.255,418
01 May 2020190.00190.00185.50185.50185.507,767
30 Apr 2020193.00193.00189.00189.00189.007,691
29 Apr 2020188.50189.85188.50193.00193.003,821
28 Apr 2020194.50194.50194.50188.50188.5012
27 Apr 2020190.00190.00188.00188.00188.0013,675
24 Apr 2020190.00192.63188.00192.00192.002,938
23 Apr 2020194.00194.00185.00191.50191.5019,776
22 Apr 2020186.50192.05186.50188.00188.0010,499
21 Apr 2020188.30190.00188.30189.00189.003,017
20 Apr 2020191.00193.73189.32191.00191.0091,089
17 Apr 2020169.00194.00169.00187.00187.0016,289
16 Apr 2020162.00170.00162.00168.75168.7510,747
15 Apr 2020162.00169.00160.00160.00160.0054,804
14 Apr 2020147.50162.00146.17156.00156.0022,275
09 Apr 2020145.50147.00145.50147.50147.5032,611
08 Apr 2020147.00150.00140.50150.00150.003,139
07 Apr 2020147.50147.50147.50145.50145.5010,103
06 Apr 2020140.50140.50140.00143.75143.752,039
03 Apr 2020141.00141.00141.00141.00141.00-
02 Apr 2020144.00144.00144.00144.00144.00-
01 Apr 2020149.00149.00141.38149.00149.0069
31 Mar 2020150.00150.00141.10150.00150.00674
30 Mar 2020145.00145.00145.00145.00145.00-
27 Mar 2020140.50140.50140.50145.00145.002,000
26 Mar 2020145.00145.00145.00145.00145.001,387
25 Mar 2020146.00146.00141.11146.00146.00671
24 Mar 2020141.55141.55141.55145.00145.00237
23 Mar 2020145.00147.00140.77143.50143.508,156
20 Mar 2020154.50154.50149.00152.00152.0037,184
19 Mar 2020152.00156.50145.00155.00155.0027,530
18 Mar 2020154.00154.00150.00152.00152.004,441
17 Mar 2020159.50165.00154.00162.00162.006,294
16 Mar 2020160.00160.00154.50156.75156.7532,951
13 Mar 2020169.00170.00160.00161.00161.0081,799
12 Mar 2020190.00190.00165.00166.00166.0066,739
11 Mar 2020195.00199.50195.00195.50195.507,559
10 Mar 2020194.50199.50194.50196.50196.5028,256
09 Mar 2020190.00195.00187.00191.50191.5016,249
06 Mar 2020202.00204.00202.00201.00201.002,992
05 Mar 2020205.00209.00204.00209.00209.006,749
04 Mar 2020204.00209.00204.00205.50205.503,105
03 Mar 2020204.65204.65198.35204.50204.501,618
02 Mar 2020210.00210.40196.00203.00203.0037,652
28 Feb 2020214.00215.00206.00210.00210.0038,346
27 Feb 2020216.00224.00215.80217.00217.008,800
26 Feb 2020226.00226.00215.20219.00219.0062,433
25 Feb 2020228.00230.00227.00228.50228.5077,940
24 Feb 2020230.00230.00226.00228.00228.0034,507
21 Feb 2020230.00230.00230.00230.00230.005,001
20 Feb 2020235.00235.40225.00232.00232.0028,624
19 Feb 2020237.00237.00234.30237.50237.504,058
18 Feb 2020236.00236.00234.00234.00234.002,849
17 Feb 2020240.00240.00231.51233.50233.5010,300
14 Feb 2020241.40241.40241.40242.00242.0054
13 Feb 2020242.00242.00242.00242.00242.00-
12 Feb 2020249.00249.00240.00240.00240.007,962
11 Feb 2020245.00245.00240.00240.00240.0032,139
10 Feb 2020249.00249.00247.00247.00247.001,009
07 Feb 2020243.60243.63243.60246.50246.501,154
06 Feb 2020243.00246.95243.00244.00244.004,073
05 Feb 2020249.00249.00243.00246.00246.003,667
04 Feb 2020245.00247.30242.00245.50245.5030,039
03 Feb 2020230.00242.00230.00242.00242.0015,728
31 Jan 2020235.00235.40235.00235.00235.007,153
30 Jan 2020237.00240.00236.00240.00240.009,896
29 Jan 2020235.00236.00233.60236.00236.007,295
28 Jan 2020233.00233.50233.00235.00235.002,676
27 Jan 2020239.00239.00231.80235.50235.50216
24 Jan 2020239.00240.00225.52233.00233.0041,307
23 Jan 2020233.00233.00232.00233.00233.00674
22 Jan 2020234.00236.00230.00236.00236.003,941
21 Jan 2020233.00239.00233.00236.00236.008,797
20 Jan 2020234.00235.00229.50235.50235.5017,901
17 Jan 2020230.00234.00228.00231.50231.50992
16 Jan 2020231.00234.00227.00230.00230.0012,156
15 Jan 2020230.00232.00227.30232.00232.009,931
14 Jan 2020229.00230.00227.00228.50228.50254
13 Jan 2020229.00230.00225.40228.50228.5015,484
10 Jan 2020230.00230.00219.00227.00227.0014,059
09 Jan 2020231.00235.00230.00230.50230.502,459
08 Jan 2020234.00235.00229.00230.50230.5034,716
07 Jan 2020235.00235.20233.00234.00234.009,104
*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