Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 32.90
+0.90 (2.81%)
Oct 6, 2026, 10:07 AM GMT
Steppe Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 31.95 | 33.00 | 31.00 | 32.90 | - | 2.49% | 33,479 |
| Oct 5, 2026 | 32.00 | 32.10 | 31.10 | 32.10 | - | -1.23% | 87,758 |
| Oct 2, 2026 | 31.97 | 33.00 | 33.00 | 32.50 | 32.50 | 3.17% | 121,855 |
| Oct 1, 2026 | 32.00 | 33.00 | 30.00 | 31.50 | 31.50 | -3.08% | 224,135 |
| Sep 30, 2026 | 33.95 | 33.95 | 32.00 | 32.50 | 32.50 | -1.52% | 51,239 |
| Sep 29, 2026 | 33.64 | 33.00 | 33.00 | 33.00 | 33.00 | - | 56,699 |
| Sep 28, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 120,159 |
| Sep 25, 2026 | 34.34 | 35.00 | 33.00 | 33.50 | 33.50 | -2.90% | 288,153 |
| Sep 24, 2026 | 34.41 | 35.50 | 34.00 | 34.50 | 34.50 | -1.43% | 187,200 |
| Sep 23, 2026 | 34.50 | 36.00 | 34.00 | 35.00 | 35.00 | 1.45% | 297,885 |
| Sep 22, 2026 | 36.00 | 37.00 | 34.00 | 34.50 | 34.50 | -4.17% | 507,571 |
| Sep 21, 2026 | 31.00 | 38.00 | 30.00 | 36.00 | 36.00 | 20.00% | 1,178,090 |
| Sep 18, 2026 | 27.65 | 31.06 | 27.00 | 30.00 | 30.00 | 7.14% | 617,180 |
| Sep 17, 2026 | 26.00 | 28.00 | 25.40 | 28.00 | 28.00 | 9.80% | 507,509 |
| Sep 16, 2026 | 23.50 | 26.00 | 23.40 | 25.50 | 25.50 | 8.51% | 609,803 |
| Sep 15, 2026 | 24.85 | 25.00 | 23.15 | 23.50 | 23.50 | - | 124,193 |
| Sep 14, 2026 | 25.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 163,891 |
| Sep 11, 2026 | 25.05 | 26.00 | 24.00 | 24.00 | 24.00 | -2.04% | 33,714 |
| Sep 10, 2026 | 24.50 | 25.22 | 23.00 | 24.50 | 24.50 | - | 233,051 |
| Sep 9, 2026 | 21.50 | 25.00 | 21.84 | 24.50 | 24.50 | 13.95% | 577,990 |
| Sep 8, 2026 | 21.00 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 64,680 |
| Sep 7, 2026 | 21.00 | 22.00 | 20.40 | 21.00 | 21.00 | - | 62,955 |
| Sep 4, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 124,812 |
| Sep 3, 2026 | 21.00 | 22.00 | 20.02 | 21.00 | 21.00 | - | 77,231 |
| Sep 2, 2026 | 22.00 | 22.10 | 20.00 | 21.00 | 21.00 | -2.33% | 129,639 |
| Sep 1, 2026 | 21.50 | 20.67 | 20.03 | 21.50 | 21.50 | - | 63,146 |
| Aug 28, 2026 | 21.50 | 22.22 | 20.25 | 21.50 | 21.50 | - | 28,734 |
| Aug 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 26, 2026 | 21.50 | 22.20 | 20.65 | 21.50 | 21.50 | - | 20,592 |
| Aug 25, 2026 | 21.50 | 22.00 | 20.20 | 21.50 | 21.50 | - | 24,324 |
| Aug 24, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 3,134 |
| Aug 21, 2026 | 21.50 | 23.00 | 21.44 | 21.50 | 21.50 | - | 34,936 |
| Aug 20, 2026 | 22.00 | 23.00 | 20.00 | 21.50 | 21.50 | -2.27% | 53,171 |
| Aug 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,233 |
| Aug 18, 2026 | 22.00 | 21.02 | 21.00 | 22.00 | 22.00 | - | 13,781 |
| Aug 17, 2026 | 22.00 | 23.00 | 21.02 | 22.00 | 22.00 | - | 847 |
| Aug 14, 2026 | 22.00 | 21.03 | 21.03 | 22.00 | 22.00 | - | 6,000 |
| Aug 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 12, 2026 | 22.00 | 22.20 | 21.30 | 22.00 | 22.00 | - | 31,241 |
| Aug 11, 2026 | 22.00 | 23.00 | 21.51 | 22.00 | 22.00 | - | 18,759 |
| Aug 10, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 50,021 |
| Aug 7, 2026 | 22.00 | 22.44 | 21.51 | 22.00 | 22.00 | - | 23,865 |
| Aug 6, 2026 | 22.00 | 22.48 | 21.00 | 22.00 | 22.00 | - | 15,360 |
| Aug 5, 2026 | 22.00 | 23.00 | 21.51 | 22.00 | 22.00 | - | 48,558 |
| Aug 4, 2026 | 22.00 | 22.08 | 21.00 | 22.00 | 22.00 | - | 46,386 |
| Aug 3, 2026 | 22.00 | 23.00 | 21.39 | 22.00 | 22.00 | - | 56,438 |
| Jul 31, 2026 | 22.00 | 21.39 | 21.00 | 22.00 | 22.00 | - | 47,039 |
| Jul 30, 2026 | 22.00 | 22.90 | 21.35 | 22.00 | 22.00 | - | 23,630 |
| Jul 29, 2026 | 22.00 | 23.00 | 21.33 | 22.00 | 22.00 | - | 14,342 |
| Jul 28, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 48,615 |