UK markets closed

Studio Retail Group plc (STU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
284.00-8.50 (-2.91%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021284.00298.00277.55284.00284.0014,533
25 Feb 2021286.00286.65286.00292.50292.501,231
24 Feb 2021286.50286.50286.50286.50286.50-
23 Feb 2021285.00289.00285.00290.00290.007,680
22 Feb 2021280.00280.84280.00287.50287.5076
19 Feb 2021288.00290.50280.00280.00280.0057,560
18 Feb 2021292.00292.00287.00292.00292.006,922
17 Feb 2021286.00286.72284.00286.50286.502,428
16 Feb 2021286.00295.00281.00295.00295.008,421
15 Feb 2021285.00293.00280.65289.50289.504,849
12 Feb 2021290.00299.00287.00287.00287.001,848
11 Feb 2021286.00286.00284.00284.00284.003,723
10 Feb 2021288.00298.00286.00286.00286.0010,640
09 Feb 20212.882.922.862.862.864,125
08 Feb 2021294.00294.00284.00286.00286.00124
05 Feb 2021282.00289.00282.00283.00283.008,286
04 Feb 2021285.00299.00280.00280.00280.008,749
03 Feb 2021290.00290.00285.00286.00286.005,501
02 Feb 2021298.00298.00288.00291.50291.506,426
01 Feb 2021290.00298.00288.50289.50289.5017,839
29 Jan 2021290.00290.00286.12290.00290.0010,308
28 Jan 2021291.00293.89290.00290.50290.504,347
27 Jan 2021298.00298.00285.00289.00289.009,232
26 Jan 2021289.00289.00289.00289.00289.00-
25 Jan 2021290.00298.00290.00290.00290.005,226
22 Jan 2021292.00293.00292.00293.50293.502,324
21 Jan 2021292.00299.00287.25299.00299.002,856
20 Jan 2021299.00299.00290.40299.00299.00319
19 Jan 2021293.00298.00288.00290.50290.507,350
18 Jan 2021298.00299.00286.72294.50294.5089,275
15 Jan 2021286.00298.00251.33290.00290.004,940
14 Jan 2021294.00298.00290.00291.50291.507,222
13 Jan 2021293.70293.70286.60291.50291.505,705
12 Jan 2021288.00298.00288.00288.00288.001,066
11 Jan 2021299.00304.00285.00287.50287.5092,263
08 Jan 2021289.00289.00283.70286.50286.501,492
07 Jan 2021278.00289.10278.00285.50285.5013,501
06 Jan 2021281.00292.00281.00286.50286.50934
05 Jan 2021280.94290.60278.00286.50286.5014,674
04 Jan 2021292.00292.00280.00287.50287.5015,280
31 Dec 2020281.00290.00280.40291.50291.5029,978
30 Dec 2020278.00281.00273.00281.00281.0034,518
29 Dec 2020273.00276.00260.00272.00272.00115,429
24 Dec 2020265.00265.00265.00262.50262.5020,746
23 Dec 2020269.00269.00260.00261.00261.003,398
22 Dec 2020265.00272.00262.00262.00262.006,227
21 Dec 2020267.00269.00262.00266.00266.007,959
18 Dec 2020262.00269.00262.00269.00269.0012,569
17 Dec 2020262.00266.00260.00260.00260.00838
16 Dec 2020260.90266.00260.90263.50263.502,151
15 Dec 2020267.00267.00256.00260.00260.0042,472
14 Dec 2020266.00280.00266.00268.00268.0018,346
11 Dec 2020273.00279.00270.00272.00272.0018,900
10 Dec 2020268.00280.00267.00269.50269.502,194
09 Dec 2020276.00288.00265.00269.00269.0081,808
08 Dec 2020285.00299.13275.00276.00276.00664,530
07 Dec 2020258.00270.00256.00263.00263.0043,678
04 Dec 2020259.00267.00250.99261.00261.0057,623
03 Dec 2020251.00258.00245.00258.00258.0017,974
02 Dec 2020247.00259.00245.00251.50251.503,061
01 Dec 2020243.00258.00242.87243.00243.0050,789
30 Nov 2020243.00251.70240.00240.00240.0011,223
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...