Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 17.63
-0.38 (-2.08%)
Mar 26, 2026, 4:18 PM GMT
Steppe Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 18.00 | 19.00 | 17.61 | 18.00 | 18.00 | - | 57,930 |
| Mar 25, 2026 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 2.86% | 205,079 |
| Mar 24, 2026 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 80,797 |
| Mar 23, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 67,209 |
| Mar 20, 2026 | 18.50 | 19.00 | 17.00 | 18.00 | 18.00 | -2.70% | 139,981 |
| Mar 19, 2026 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 146,019 |
| Mar 18, 2026 | 19.00 | 19.20 | 18.11 | 19.00 | 19.00 | - | 69,581 |
| Mar 17, 2026 | 19.00 | 19.24 | 18.00 | 19.00 | 19.00 | - | 114,111 |
| Mar 16, 2026 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 45,213 |
| Mar 13, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 49,006 |
| Mar 12, 2026 | 20.50 | 21.00 | 19.00 | 19.50 | 19.50 | -4.88% | 117,351 |
| Mar 11, 2026 | 20.50 | 20.58 | 19.25 | 20.50 | 20.50 | - | 12,190 |
| Mar 10, 2026 | 20.50 | 22.00 | 19.16 | 20.50 | 20.50 | - | 15,676 |
| Mar 9, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 88,833 |
| Mar 6, 2026 | 20.50 | 19.60 | 19.60 | 20.50 | 20.50 | - | 22,000 |
| Mar 5, 2026 | 20.50 | 20.90 | 19.55 | 20.50 | 20.50 | - | 113,881 |
| 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 | 21.00 | 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 | 21.00 | 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 | 21.00 | 21.92 | 20.00 | 21.00 | 21.00 | - | 3,866 |
| Feb 11, 2026 | 21.00 | 21.95 | 20.60 | 21.00 | 21.00 | - | 48,587 |
| Feb 10, 2026 | 21.00 | 21.95 | 21.00 | 21.00 | 21.00 | - | 6,348 |
| 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 | 21.00 | 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 | 20.00 | 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 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 217,692 |
| Jan 28, 2026 | 20.50 | 21.00 | 20.10 | 20.50 | 20.50 | - | 132,872 |
| Jan 27, 2026 | 20.50 | 21.00 | 20.36 | 20.50 | 20.50 | -2.38% | 354,816 |
| Jan 26, 2026 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 190,305 |
| 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 | 20.00 | 20.35 | 19.00 | 19.50 | 19.50 | -2.50% | 158,868 |
| Jan 16, 2026 | 20.50 | 20.50 | 19.00 | 20.00 | 20.00 | -2.44% | 108,267 |