UK markets close in 1 hour 41 minutes

Studio Retail Group plc (STU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
251.70+4.70 (+1.90%)
As of 9:46AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2020246.22251.70241.90251.70251.707,933
27 Nov 2020247.00256.90241.00247.00247.0024,000
26 Nov 2020248.00258.00248.00249.00249.003,441
25 Nov 2020247.00247.25243.00246.50246.5016,420
24 Nov 2020248.00248.10247.00247.50247.507,197
23 Nov 2020247.00248.32247.00247.00247.005,417
20 Nov 2020252.00258.40252.00250.00250.007,916
19 Nov 2020248.00259.00247.00250.00250.001,507
18 Nov 2020248.00255.00248.00248.00248.0011,516
17 Nov 2020254.00259.00247.00250.00250.0030,945
16 Nov 2020252.00258.65244.00250.00250.0034,192
13 Nov 2020260.00260.00248.00260.00260.007,481
12 Nov 2020247.00259.00247.00251.00251.0022,685
11 Nov 2020250.00258.60245.00245.00245.0037,352
10 Nov 2020246.00250.00244.66250.00250.008,613
09 Nov 2020244.00248.55243.44245.50245.506,746
06 Nov 2020244.00245.00243.00243.00243.002,026
05 Nov 2020244.00247.00243.00247.00247.0010,458
04 Nov 2020243.00247.00243.00247.00247.009,322
03 Nov 2020241.00246.00240.00241.50241.505,366
02 Nov 2020246.00247.00238.00238.00238.002,607
30 Oct 2020238.00245.00237.00240.00240.0022,165
29 Oct 2020240.00240.00237.00238.50238.502,720
28 Oct 2020237.00237.00237.00238.50238.503,750
27 Oct 2020244.00244.00237.00238.00238.00539
26 Oct 2020240.00241.00236.33239.50239.506,274
23 Oct 2020239.00241.00236.33239.00239.0017,281
22 Oct 2020234.66240.00234.66236.50236.50448
21 Oct 2020234.00238.98234.00234.00234.004,128
20 Oct 2020238.00242.00233.00234.00234.00136,893
19 Oct 2020238.00240.00238.00238.00238.009,674
16 Oct 2020238.00242.90238.00239.00239.004,106
15 Oct 2020240.00244.00240.00240.00240.003,107
14 Oct 2020247.20247.20240.66241.00241.002,448
13 Oct 2020249.00249.00240.00243.50243.5054,760
12 Oct 2020240.15241.40240.15239.50239.505,821
09 Oct 2020240.00247.60240.00240.00240.005,580
08 Oct 2020238.00239.00238.00238.50238.50205
07 Oct 2020245.35245.35236.00238.50238.5019,375
06 Oct 2020238.00240.00237.00237.00237.0071,570
05 Oct 2020245.00246.00239.00238.50238.5031,767
02 Oct 2020247.00249.00243.00246.00246.0022,227
01 Oct 2020249.00250.00246.00249.50249.5023,465
30 Sep 2020235.00253.00235.00248.00248.0088,226
29 Sep 2020234.85234.85232.00233.50233.5011,413
28 Sep 2020229.00235.00229.00232.50232.5010,860
25 Sep 2020225.00227.00225.00227.50227.502,481
24 Sep 2020228.00228.00225.79226.50226.506,556
23 Sep 2020227.00227.21223.00225.50225.50171,999
22 Sep 2020225.00228.00225.00225.00225.002,616
21 Sep 2020234.00234.00216.00224.00224.0021,371
18 Sep 2020230.00230.00226.00226.00226.0023,614
17 Sep 2020234.00235.00229.00230.00230.004,883
16 Sep 2020235.00235.00232.00233.00233.001,420
15 Sep 2020235.00235.00234.00235.50235.506,343
14 Sep 2020236.40236.40233.00235.00235.002,231
11 Sep 2020235.00235.33235.00235.00235.002,776
10 Sep 2020235.00238.00234.00236.00236.009,737
09 Sep 2020227.00240.00227.00239.00239.006,598
08 Sep 2020226.00232.40225.00230.00230.0012,328
07 Sep 2020230.00230.00223.00226.00226.0099,247
04 Sep 2020226.00226.00226.00224.00224.00100
03 Sep 2020227.00228.00226.00227.00227.003,983
02 Sep 2020222.00222.00222.00222.00222.006,988
01 Sep 2020226.00227.00222.00224.00224.0035,944
28 Aug 2020225.00229.00224.25227.00227.0029,113
27 Aug 2020223.00229.00223.00225.50225.5060,789
26 Aug 2020230.00230.00222.00222.00222.0037,632
25 Aug 2020240.00241.60221.00222.00222.00106,981
24 Aug 2020256.00265.00238.76243.00243.0086,386
21 Aug 2020253.00255.00249.00250.00250.0035,704
20 Aug 2020255.00255.00250.00252.50252.509,238
19 Aug 2020241.00252.50241.00252.50252.5016,614
18 Aug 2020242.00245.00240.00244.50244.5012,634
17 Aug 2020235.00241.40230.40238.50238.5036,873
14 Aug 2020230.00235.00230.00232.50232.50146
13 Aug 2020222.00235.00222.00230.00230.0039,622
12 Aug 2020216.00225.00214.00223.50223.5022,967
11 Aug 2020212.00219.30212.00215.00215.0062,191
10 Aug 2020210.00210.00207.28209.00209.0016,065
07 Aug 2020214.00214.00211.00211.00211.0024,869
06 Aug 2020214.00214.00210.25211.50211.5016,647
05 Aug 2020214.00214.00214.00214.00214.0013
04 Aug 2020214.49215.00214.00213.50213.5041,493
03 Aug 2020215.00215.00215.00214.50214.505,000
31 Jul 2020214.00214.00214.00214.00214.0093
30 Jul 2020215.00215.00215.00213.50213.502,500
29 Jul 2020212.00215.00212.00212.00212.005,371
28 Jul 2020216.00216.00216.00213.50213.506
27 Jul 2020219.00219.00217.00215.50215.502,540
24 Jul 2020217.50217.50217.50217.50217.50-
23 Jul 2020215.00218.00211.00218.00218.007,998
22 Jul 2020213.00216.00213.00214.00214.0031,866
21 Jul 2020213.00216.45212.00212.00212.004,913
20 Jul 2020217.00217.00213.00213.00213.0011,599
17 Jul 2020215.00215.00215.00218.50218.502,726
16 Jul 2020214.00215.10211.00213.00213.0017,078
15 Jul 2020216.49216.49215.00215.50215.5039,297
14 Jul 2020215.40215.40214.40216.00216.0011,035
13 Jul 2020218.00220.00215.00218.00218.0050,907
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...