Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 17.50
0.00 (0.00%)
Oct 10, 2025, 5:07 PM GMT+1
Steppe Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.50 | 17.88 | 17.01 | 17.50 | 17.50 | - | 163,381 |
| Oct 9, 2025 | 17.50 | 17.75 | 17.30 | 17.50 | 17.50 | - | 118,458 |
| Oct 8, 2025 | 18.00 | 19.00 | 17.25 | 17.50 | 17.50 | -2.78% | 75,600 |
| Oct 7, 2025 | 18.50 | 20.00 | 17.30 | 18.00 | 18.00 | -2.70% | 27,486 |
| Oct 6, 2025 | 18.00 | 19.22 | 17.20 | 18.50 | 18.50 | 2.78% | 488,423 |
| Oct 3, 2025 | 18.00 | 18.90 | 17.46 | 18.00 | 18.00 | - | 162,688 |
| Oct 2, 2025 | 18.50 | 18.90 | 17.21 | 18.00 | 18.00 | -2.70% | 48,829 |
| Oct 1, 2025 | 17.50 | 18.70 | 16.30 | 18.50 | 18.50 | 5.71% | 373,202 |
| Sep 30, 2025 | 17.50 | 17.50 | 16.25 | 17.50 | 17.50 | - | 9,106 |
| Sep 29, 2025 | 17.50 | 17.50 | 16.25 | 17.50 | 17.50 | - | 67,751 |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 90,000 |
| Sep 25, 2025 | 17.50 | 17.50 | 16.25 | 17.50 | 17.50 | - | 31,409 |
| Sep 24, 2025 | 17.50 | 17.50 | 16.25 | 17.50 | 17.50 | - | 37,326 |
| Sep 23, 2025 | 17.50 | 17.50 | 16.22 | 17.50 | 17.50 | - | 55,163 |
| Sep 22, 2025 | 17.50 | 17.50 | 16.20 | 17.50 | 17.50 | - | 41,628 |
| Sep 19, 2025 | 17.50 | 17.50 | 16.20 | 17.50 | 17.50 | - | 44,348 |
| Sep 18, 2025 | 17.50 | 17.50 | 16.16 | 17.50 | 17.50 | - | 19,166 |
| Sep 17, 2025 | 17.50 | 17.50 | 16.25 | 17.50 | 17.50 | - | 93,108 |
| Sep 16, 2025 | 17.50 | 17.50 | 16.03 | 17.50 | 17.50 | - | 20,000 |
| Sep 15, 2025 | 17.50 | 17.50 | 16.20 | 17.50 | 17.50 | - | 63,766 |
| Sep 12, 2025 | 17.50 | 18.70 | 16.03 | 17.50 | 17.50 | - | 22,031 |
| Sep 11, 2025 | 17.50 | 17.95 | 17.50 | 17.50 | 17.50 | - | 40,000 |
| Sep 10, 2025 | 17.50 | 17.60 | 16.24 | 17.50 | 17.50 | - | 17,597 |
| Sep 9, 2025 | 17.50 | 17.50 | 16.01 | 17.50 | 17.50 | - | 11,632 |
| Sep 8, 2025 | 17.50 | 18.70 | 16.24 | 17.50 | 17.50 | - | 23,938 |
| Sep 5, 2025 | 17.50 | 18.70 | 17.50 | 17.50 | 17.50 | - | 192 |
| Sep 4, 2025 | 17.50 | 17.50 | 16.20 | 17.50 | 17.50 | - | 11,506 |
| Sep 3, 2025 | 17.50 | 17.50 | 17.38 | 17.50 | 17.50 | - | 41,707 |
| Sep 2, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -2.78% | 71,356 |
| Sep 1, 2025 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | - | 440 |
| Aug 29, 2025 | 17.17 | 18.00 | 17.17 | 18.00 | 18.00 | - | 3,740 |
| Aug 28, 2025 | 18.23 | 18.23 | 18.00 | 18.00 | 18.00 | - | 4,402 |
| Aug 27, 2025 | 17.13 | 18.00 | 17.13 | 18.00 | 18.00 | - | 1,048 |
| Aug 26, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | - | 20 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| 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 |