Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 18.00
-0.87 (-4.83%)
Aug 22, 2025, 4:35 PM GMT+1
Steppe Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 17.13 | 18.00 | 17.13 | 18.00 | 18.00 | - | 10,484 |
| Aug 20, 2025 | 17.52 | 18.40 | 17.50 | 18.00 | 18.00 | - | 19,292 |
| Aug 19, 2025 | 17.52 | 18.35 | 17.52 | 18.00 | 18.00 | - | 14,888 |
| Aug 18, 2025 | 18.40 | 18.40 | 17.50 | 18.00 | 18.00 | - | 15,029 |
| Aug 15, 2025 | 18.90 | 18.90 | 17.68 | 18.00 | 18.00 | - | 71,073 |
| Aug 14, 2025 | 17.63 | 18.45 | 17.44 | 18.00 | 18.00 | - | 163,322 |
| Aug 13, 2025 | 17.75 | 19.00 | 17.00 | 18.00 | 18.00 | 5.88% | 158,966 |
| Aug 12, 2025 | 17.80 | 18.00 | 17.00 | 17.00 | 17.00 | - | 132,500 |
| Aug 11, 2025 | 16.20 | 17.70 | 16.20 | 17.00 | 17.00 | - | 72,876 |
| Aug 8, 2025 | 16.75 | 17.20 | 16.15 | 17.00 | 17.00 | 6.25% | 353,896 |
| Aug 7, 2025 | 15.73 | 16.80 | 15.73 | 16.00 | 16.00 | - | 305,688 |
| Aug 6, 2025 | 15.67 | 16.00 | 15.67 | 16.00 | 16.00 | - | 4,522 |
| Aug 5, 2025 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | - | 120,675 |
| Aug 4, 2025 | 15.25 | 16.25 | 15.25 | 16.00 | 16.00 | - | 153,299 |
| Aug 1, 2025 | 16.07 | 16.80 | 16.00 | 16.00 | 16.00 | - | 267,626 |
| Jul 31, 2025 | 15.50 | 16.10 | 15.50 | 16.00 | 16.00 | - | 128,502 |
| Jul 30, 2025 | 16.09 | 16.09 | 16.00 | 16.00 | 16.00 | - | 130 |
| Jul 29, 2025 | 15.37 | 16.09 | 15.04 | 16.00 | 16.00 | 4.58% | 140,106 |
| Jul 28, 2025 | 16.10 | 16.10 | 15.25 | 15.30 | 15.30 | -4.37% | 108,627 |
| Jul 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 24, 2025 | 15.04 | 16.20 | 15.04 | 16.00 | 16.00 | - | 12,191 |
| Jul 23, 2025 | 16.20 | 16.20 | 15.36 | 16.00 | 16.00 | - | 11,664 |
| Jul 22, 2025 | 15.35 | 16.40 | 15.13 | 16.00 | 16.00 | - | 153,346 |
| Jul 21, 2025 | 15.40 | 16.70 | 15.00 | 16.00 | 16.00 | - | 22,876 |
| Jul 18, 2025 | 15.35 | 16.70 | 15.35 | 16.00 | 16.00 | - | 20,361 |
| Jul 17, 2025 | 15.35 | 16.00 | 15.35 | 16.00 | 16.00 | - | 3,772 |
| Jul 16, 2025 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | - | 5,000 |
| Jul 15, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | - | 11,400 |
| Jul 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 11, 2025 | 15.17 | 16.90 | 15.17 | 16.00 | 16.00 | - | 333,704 |
| Jul 10, 2025 | 15.80 | 16.00 | 15.13 | 16.00 | 16.00 | - | 50,316 |
| Jul 9, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | - | 751 |
| Jul 8, 2025 | 15.15 | 16.18 | 15.15 | 16.00 | 16.00 | - | 67,550 |
| Jul 7, 2025 | 15.32 | 16.20 | 15.12 | 16.00 | 16.00 | - | 161,536 |
| Jul 4, 2025 | 16.70 | 16.90 | 15.37 | 16.00 | 16.00 | - | 267,766 |
| Jul 3, 2025 | 16.69 | 16.69 | 15.41 | 16.00 | 16.00 | - | 29,299 |
| Jul 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 1, 2025 | 15.37 | 16.00 | 15.37 | 16.00 | 16.00 | - | 13,567 |
| Jun 30, 2025 | 16.96 | 16.96 | 16.00 | 16.00 | 16.00 | - | 29,743 |
| Jun 27, 2025 | 15.30 | 17.00 | 15.00 | 16.00 | 16.00 | - | 70,891 |
| Jun 26, 2025 | 17.00 | 17.40 | 15.00 | 16.00 | 16.00 | -13.51% | 234,269 |
| Jun 25, 2025 | 18.50 | 18.50 | 17.20 | 18.50 | 18.50 | - | 9,300 |
| Jun 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 23, 2025 | 19.75 | 19.75 | 18.00 | 18.50 | 18.50 | - | 21,435 |
| Jun 20, 2025 | 17.20 | 18.50 | 17.20 | 18.50 | 18.50 | - | 30,484 |
| Jun 19, 2025 | 17.20 | 19.75 | 17.20 | 18.50 | 18.50 | - | 2,464 |
| Jun 18, 2025 | 17.20 | 18.50 | 17.20 | 18.50 | 18.50 | - | 11,463 |
| Jun 17, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - | 23,675 |
| Jun 16, 2025 | 18.90 | 18.90 | 17.10 | 18.50 | 18.50 | -2.63% | 189,713 |
| Jun 13, 2025 | 18.11 | 19.00 | 18.00 | 19.00 | 19.00 | - | 35,356 |