UK markets closed

Studio Retail Group plc (STU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
286.00-6.00 (-2.05%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021295.21298.60286.00286.00286.0033,504
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 20212.692.752.612.752.7536,050
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
08 Mar 2021286.13286.13280.45285.00285.002,422
05 Mar 2021288.00290.00288.00284.00284.00361
04 Mar 2021276.50276.50276.50276.50276.50-
03 Mar 2021280.00280.47271.00271.00271.005,194
02 Mar 2021284.00284.00277.00284.00284.0012,014
01 Mar 2021284.30284.30284.00286.50286.50412
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 20212.802.812.802.882.8876
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...