Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 20.68
+0.68 (3.40%)
Jan 23, 2026, 4:10 PM GMT
Steppe Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 18.50 | 18.50 | 17.00 | 18.50 | 18.50 | - | 24,774 |
| Dec 19, 2025 | 18.50 | 18.50 | 17.05 | 18.50 | 18.50 | - | 116,761 |
| Dec 18, 2025 | 18.50 | 18.30 | 17.25 | 18.50 | 18.50 | - | 54,859 |
| Dec 17, 2025 | 17.20 | 18.45 | 17.20 | 18.50 | 18.50 | - | 81,352 |
| Dec 16, 2025 | 19.00 | 18.75 | 17.15 | 18.50 | 18.50 | -2.63% | 54,540 |
| Dec 15, 2025 | 19.00 | 19.01 | 18.00 | 19.00 | 19.00 | - | 7,090 |
| Dec 12, 2025 | 19.50 | 19.53 | 18.00 | 19.00 | 19.00 | -2.56% | 96,226 |
| Dec 11, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 18.00 | - | 242,226 |
| Dec 10, 2025 | 18.50 | 20.75 | 19.00 | 19.50 | 18.00 | 2.63% | 569,263 |
| Dec 9, 2025 | 19.00 | 17.54 | 17.54 | 19.00 | 17.54 | - | - |
| Dec 8, 2025 | 19.00 | 19.48 | 18.10 | 19.00 | 17.54 | - | 46,021 |
| Dec 5, 2025 | 18.50 | 20.00 | 18.50 | 19.00 | 17.54 | 2.70% | 58,081 |
| Dec 4, 2025 | 18.00 | 19.00 | 18.20 | 18.50 | 17.08 | 2.78% | 85,144 |
| Dec 3, 2025 | 18.00 | 19.00 | 18.95 | 18.00 | 16.62 | - | 19,413 |
| Dec 2, 2025 | 18.00 | 17.53 | 17.53 | 18.00 | 16.62 | - | 10,180 |
| Dec 1, 2025 | 18.00 | 18.70 | 17.20 | 18.00 | 16.62 | - | 35,204 |
| Nov 28, 2025 | 18.00 | 18.99 | 17.00 | 18.00 | 16.62 | - | 68,364 |
| Nov 27, 2025 | 17.50 | 18.80 | 17.00 | 18.00 | 16.62 | 2.86% | 225,492 |
| Nov 26, 2025 | 17.00 | 18.50 | 17.90 | 17.50 | 16.15 | 2.94% | 148,243 |
| Nov 25, 2025 | 17.00 | 17.90 | 17.00 | 17.00 | 15.69 | - | 148,000 |
| Nov 24, 2025 | 17.00 | 17.45 | 16.63 | 17.00 | 15.69 | - | 31,941 |
| Nov 21, 2025 | 17.00 | 17.45 | 16.56 | 17.00 | 15.69 | - | 2,199 |
| Nov 20, 2025 | 17.00 | 18.00 | 18.00 | 17.00 | 15.69 | - | 434 |
| Nov 19, 2025 | 17.00 | 17.50 | 16.00 | 17.00 | 15.69 | - | 80,451 |
| Nov 18, 2025 | 17.00 | 16.99 | 16.00 | 17.00 | 15.69 | - | 102,874 |
| Nov 17, 2025 | 17.00 | 15.69 | 15.69 | 17.00 | 15.69 | - | - |
| Nov 14, 2025 | 18.00 | 18.20 | 16.00 | 17.00 | 15.69 | -5.56% | 180,895 |
| Nov 13, 2025 | 18.00 | 17.02 | 17.00 | 18.00 | 16.62 | - | 17,675 |
| Nov 12, 2025 | 18.00 | 18.30 | 18.30 | 18.00 | 16.62 | - | 819 |