Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 18.00
0.00 (0.00%)
Dec 31, 2025, 12:50 PM GMT+1
Steppe Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 18.00 | 18.30 | 18.30 | 18.00 | 16.62 | - | 273 |
| Nov 10, 2025 | 18.00 | 18.30 | 17.00 | 18.00 | 16.62 | - | 5,505 |
| Nov 7, 2025 | 18.00 | 16.62 | 16.62 | 18.00 | 16.62 | - | - |
| Nov 6, 2025 | 18.00 | 18.30 | 18.00 | 18.00 | 16.62 | - | 9,153 |
| Nov 5, 2025 | 18.00 | 18.45 | 18.45 | 18.00 | 16.62 | - | 3,000 |
| Nov 4, 2025 | 18.00 | 17.18 | 17.00 | 18.00 | 16.62 | - | 59,350 |
| Nov 3, 2025 | 18.50 | 19.40 | 17.00 | 18.00 | 16.62 | -2.70% | 31,262 |
| Oct 31, 2025 | 18.50 | 19.25 | 19.19 | 18.50 | 17.08 | - | 10,808 |
| Oct 30, 2025 | 18.50 | 19.40 | 19.40 | 18.50 | 17.08 | - | 515 |
| Oct 29, 2025 | 18.50 | 17.25 | 17.15 | 18.50 | 17.08 | - | 35,465 |
| Oct 28, 2025 | 18.50 | 17.76 | 17.00 | 18.50 | 17.08 | - | 73,030 |
| Oct 27, 2025 | 18.50 | 19.90 | 17.73 | 18.50 | 17.08 | - | 23,929 |
| Oct 24, 2025 | 18.50 | 19.90 | 17.90 | 18.50 | 17.08 | - | 12,025 |
| Oct 23, 2025 | 18.50 | 19.50 | 17.53 | 18.50 | 17.08 | - | 75,018 |
| Oct 22, 2025 | 18.50 | 19.90 | 17.75 | 18.50 | 17.08 | - | 30,025 |
| Oct 21, 2025 | 18.50 | 19.90 | 17.00 | 18.50 | 17.08 | - | 241 |