Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 19.48
+0.98 (5.30%)
Dec 5, 2025, 12:44 PM GMT+1
Steppe Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.00 | 18.50 | 18.50 | - | - | 21,629 |
| Dec 4, 2025 | 18.00 | 19.00 | 18.20 | 18.50 | 18.50 | 2.78% | 85,144 |
| Dec 3, 2025 | 18.00 | 19.00 | 18.95 | 18.00 | 18.00 | - | 19,413 |
| Dec 2, 2025 | 17.53 | 17.53 | 17.53 | 18.00 | 18.00 | - | 10,180 |
| Dec 1, 2025 | 18.00 | 18.70 | 17.20 | 18.00 | 18.00 | - | 35,204 |
| Nov 28, 2025 | 18.00 | 18.99 | 17.00 | 18.00 | 18.00 | - | 68,364 |
| Nov 27, 2025 | 17.50 | 18.80 | 17.00 | 18.00 | 18.00 | 2.86% | 225,492 |
| Nov 26, 2025 | 17.00 | 18.50 | 17.90 | 17.50 | 17.50 | 2.94% | 148,243 |
| Nov 25, 2025 | 17.00 | 17.90 | 17.00 | 17.00 | 17.00 | - | 148,000 |
| Nov 24, 2025 | 17.00 | 17.45 | 16.63 | 17.00 | 17.00 | - | 31,941 |
| Nov 21, 2025 | 17.00 | 17.45 | 16.56 | 17.00 | 17.00 | - | 2,199 |
| Nov 20, 2025 | 17.00 | 18.00 | 18.00 | 17.00 | 17.00 | - | 434 |
| Nov 19, 2025 | 17.00 | 17.50 | 16.00 | 17.00 | 17.00 | - | 80,451 |
| Nov 18, 2025 | 17.00 | 16.99 | 16.00 | 17.00 | 17.00 | - | 102,874 |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 14, 2025 | 18.00 | 18.20 | 16.00 | 17.00 | 17.00 | -5.56% | 180,895 |
| Nov 13, 2025 | 18.00 | 17.02 | 17.00 | 18.00 | 18.00 | - | 17,675 |
| Nov 12, 2025 | 18.00 | 18.30 | 18.30 | 18.00 | 18.00 | - | 819 |
| Nov 11, 2025 | 18.00 | 18.30 | 18.30 | 18.00 | 18.00 | - | 273 |
| Nov 10, 2025 | 18.00 | 18.30 | 17.00 | 18.00 | 18.00 | - | 5,505 |
| Nov 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 6, 2025 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | - | 9,153 |
| Nov 5, 2025 | 18.00 | 18.45 | 18.45 | 18.00 | 18.00 | - | 3,000 |
| Nov 4, 2025 | 18.00 | 17.18 | 17.00 | 18.00 | 18.00 | - | 59,350 |
| Nov 3, 2025 | 18.50 | 19.40 | 17.00 | 18.00 | 18.00 | -2.70% | 31,262 |
| Oct 31, 2025 | 18.50 | 19.25 | 19.19 | 18.50 | 18.50 | - | 10,808 |
| Oct 30, 2025 | 18.50 | 19.40 | 19.40 | 18.50 | 18.50 | - | 515 |
| Oct 29, 2025 | 18.50 | 17.25 | 17.15 | 18.50 | 18.50 | - | 35,465 |
| Oct 28, 2025 | 18.50 | 17.76 | 17.00 | 18.50 | 18.50 | - | 73,030 |
| Oct 27, 2025 | 18.50 | 19.90 | 17.73 | 18.50 | 18.50 | - | 23,929 |
| Oct 24, 2025 | 18.50 | 19.90 | 17.90 | 18.50 | 18.50 | - | 12,025 |
| Oct 23, 2025 | 18.50 | 19.50 | 17.53 | 18.50 | 18.50 | - | 75,018 |
| Oct 22, 2025 | 18.50 | 19.90 | 17.75 | 18.50 | 18.50 | - | 30,025 |
| Oct 21, 2025 | 18.50 | 19.90 | 17.00 | 18.50 | 18.50 | - | 241 |
| Oct 20, 2025 | 18.50 | 17.78 | 17.20 | 18.50 | 18.50 | - | 16,535 |
| Oct 17, 2025 | 18.50 | 19.85 | 17.70 | 18.50 | 18.50 | 2.78% | 212,544 |
| Oct 16, 2025 | 18.00 | 17.95 | 17.95 | 18.00 | 18.00 | - | 2,111 |
| Oct 15, 2025 | 18.00 | 17.53 | 17.53 | 18.00 | 18.00 | - | 4,862 |
| Oct 14, 2025 | 17.50 | 17.95 | 17.50 | 18.00 | 18.00 | 2.86% | 199,080 |
| Oct 13, 2025 | 17.50 | 17.95 | 17.15 | 17.50 | 17.50 | - | 236,661 |
| Oct 10, 2025 | 17.50 | 17.88 | 17.01 | 17.50 | 17.50 | - | 151,757 |
| 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 | - | 6,606 |
| Sep 29, 2025 | 17.50 | 17.12 | 16.25 | 17.50 | 17.50 | - | 66,420 |