Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
0.00 (0.00%)
Mar 5, 2026, 2:14 PM GMT
Steppe Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.80 | 20.90 | 19.55 | 19.55 | - | -4.63% | 118,344 |
| Mar 4, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 15,961 |
| Mar 3, 2026 | 20.50 | 22.00 | 19.35 | 20.50 | 20.50 | - | 43,363 |
| Mar 2, 2026 | 20.50 | 22.00 | 20.15 | 20.50 | 20.50 | - | 190,837 |
| Feb 27, 2026 | 20.50 | 22.00 | 19.35 | 20.50 | 20.50 | - | 147,767 |
| Feb 26, 2026 | 20.50 | 22.00 | 20.05 | 20.50 | 20.50 | - | 24,710 |
| Feb 25, 2026 | 20.50 | 22.00 | 21.75 | 20.50 | 20.50 | - | 381 |
| Feb 24, 2026 | 21.00 | 22.00 | 19.30 | 20.50 | 20.50 | -2.38% | 102,024 |
| Feb 23, 2026 | 20.13 | 22.00 | 20.13 | 21.00 | 21.00 | - | 76,962 |
| Feb 20, 2026 | 21.00 | 22.00 | 20.20 | 21.00 | 21.00 | - | 48,965 |
| Feb 19, 2026 | 21.00 | 22.00 | 20.20 | 21.00 | 21.00 | - | 65,541 |
| Feb 18, 2026 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | - | 39,131 |
| Feb 17, 2026 | 21.00 | 22.00 | 21.30 | 21.00 | 21.00 | - | 23,516 |
| Feb 16, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 137,254 |
| Feb 13, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 71,181 |
| Feb 12, 2026 | 21.92 | 21.92 | 20.00 | 21.00 | 21.00 | - | 3,366 |
| Feb 11, 2026 | 21.00 | 21.95 | 20.60 | 21.00 | 21.00 | - | 48,587 |
| Feb 10, 2026 | 21.95 | 21.95 | 21.88 | 21.00 | 21.00 | - | 3,848 |
| Feb 9, 2026 | 21.00 | 22.00 | 20.45 | 21.00 | 21.00 | - | 89,400 |
| Feb 6, 2026 | 21.00 | 22.00 | 20.45 | 21.00 | 21.00 | - | 62,665 |
| Feb 5, 2026 | 21.90 | 22.00 | 20.40 | 21.00 | 21.00 | - | 70,376 |
| Feb 4, 2026 | 21.00 | 21.76 | 21.76 | 21.00 | 21.00 | - | 50,000 |
| Feb 3, 2026 | 20.00 | 22.00 | 20.52 | 21.00 | 21.00 | 5.00% | 213,025 |
| Feb 2, 2026 | 19.78 | 21.00 | 19.10 | 20.00 | 20.00 | - | 61,799 |
| Jan 30, 2026 | 20.50 | 21.02 | 20.00 | 20.00 | 20.00 | -2.44% | 235,974 |
| Jan 29, 2026 | 20.70 | 21.00 | 20.00 | 20.50 | 20.50 | - | 210,192 |
| Jan 28, 2026 | 20.98 | 21.00 | 20.10 | 20.50 | 20.50 | - | 106,672 |
| Jan 27, 2026 | 20.50 | 21.00 | 20.36 | 20.50 | 20.50 | -2.38% | 354,816 |
| Jan 26, 2026 | 20.68 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 116,607 |
| Jan 23, 2026 | 20.00 | 21.00 | 19.52 | 20.00 | 20.00 | - | 99,089 |
| Jan 22, 2026 | 20.00 | 21.00 | 19.50 | 20.00 | 20.00 | - | 152,476 |
| Jan 21, 2026 | 19.50 | 20.00 | 19.05 | 20.00 | 20.00 | 2.56% | 131,868 |
| Jan 20, 2026 | 19.50 | 19.95 | 19.36 | 19.50 | 19.50 | - | 70,787 |
| Jan 19, 2026 | 20.35 | 20.35 | 19.00 | 19.50 | 19.50 | -2.50% | 158,868 |
| Jan 16, 2026 | 19.00 | 20.50 | 19.00 | 20.00 | 20.00 | -2.44% | 108,267 |
| Jan 15, 2026 | 18.60 | 21.50 | 18.60 | 20.50 | 20.50 | 7.89% | 532,120 |
| Jan 14, 2026 | 19.00 | 19.95 | 18.00 | 19.00 | 19.00 | - | 65,545 |
| Jan 13, 2026 | 18.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 87,975 |
| Jan 12, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 58,697 |
| Jan 9, 2026 | 19.00 | 20.00 | 18.13 | 19.00 | 19.00 | - | 45,130 |
| Jan 8, 2026 | 19.00 | 19.18 | 18.13 | 19.00 | 19.00 | - | 20,744 |
| Jan 7, 2026 | 18.40 | 19.20 | 18.10 | 19.00 | 19.00 | - | 53,354 |
| Jan 6, 2026 | 19.00 | 19.60 | 18.00 | 19.00 | 19.00 | -2.56% | 16,510 |
| Jan 5, 2026 | 19.50 | 19.87 | 19.01 | 19.50 | 19.50 | - | 118,791 |
| Jan 2, 2026 | 18.00 | 19.90 | 18.62 | 19.50 | 19.50 | 8.33% | 168,877 |
| Dec 31, 2025 | 18.80 | 18.80 | 17.38 | 18.00 | 18.00 | - | 100,148 |
| Dec 30, 2025 | 18.00 | 18.90 | 17.30 | 18.00 | 18.00 | - | 138,222 |
| Dec 29, 2025 | 18.50 | 18.90 | 17.00 | 18.00 | 18.00 | -2.70% | 142,360 |
| Dec 24, 2025 | 18.50 | 18.42 | 17.15 | 18.50 | 18.50 | - | 21,530 |
| Dec 23, 2025 | 18.50 | 18.45 | 17.22 | 18.50 | 18.50 | - | 38,922 |