Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 22.00
0.00 (0.00%)
Jul 27, 2026, 2:50 PM GMT
Steppe Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 24,054 |
| Jul 24, 2026 | 22.00 | 21.34 | 21.30 | 22.00 | 22.00 | - | 11,157 |
| Jul 23, 2026 | 22.00 | 23.00 | 22.25 | 22.00 | 22.00 | - | 14,466 |
| Jul 22, 2026 | 22.00 | 23.00 | 21.30 | 22.00 | 22.00 | - | 993 |
| Jul 21, 2026 | 22.00 | 21.29 | 21.29 | 22.00 | 22.00 | - | 4,164 |
| Jul 20, 2026 | 22.50 | 23.75 | 21.20 | 22.00 | 22.00 | - | 91,582 |
| Jul 17, 2026 | 22.00 | 22.10 | 21.02 | 22.00 | 22.00 | - | 154,601 |
| Jul 16, 2026 | 21.50 | 23.00 | 21.30 | 22.00 | 22.00 | 2.33% | 46,029 |
| Jul 15, 2026 | 21.00 | 22.00 | 20.70 | 21.50 | 21.50 | 2.38% | 201,311 |
| Jul 14, 2026 | 20.50 | 22.00 | 20.70 | 21.00 | 21.00 | 2.44% | 142,099 |
| Jul 13, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 49,024 |
| Jul 10, 2026 | 20.50 | 20.70 | 20.40 | 20.50 | 20.50 | - | 32,000 |
| Jul 9, 2026 | 20.80 | 20.80 | 19.42 | 20.50 | 20.50 | - | 236,467 |
| Jul 8, 2026 | 20.50 | 20.86 | 19.00 | 20.50 | 20.50 | - | 204,148 |
| Jul 7, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 99,944 |
| Jul 6, 2026 | 20.50 | 22.00 | 21.55 | 20.50 | 20.50 | - | 6,710 |
| Jul 3, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 9,222 |
| Jul 2, 2026 | 20.50 | 19.55 | 19.55 | 20.50 | 20.50 | - | 5,000 |
| Jul 1, 2026 | 19.50 | 20.50 | 19.00 | 20.50 | 20.50 | 5.13% | 117,198 |
| Jun 30, 2026 | 19.50 | 19.95 | 19.20 | 19.50 | 19.50 | - | 6,651 |
| Jun 29, 2026 | 19.50 | 19.99 | 19.99 | 19.50 | 19.50 | - | 55 |
| Jun 26, 2026 | 19.50 | 19.99 | 19.00 | 19.50 | 19.50 | - | 28,781 |
| Jun 25, 2026 | 18.00 | 20.00 | 18.00 | 19.50 | 19.50 | 2.63% | 112,672 |
| Jun 24, 2026 | 19.50 | 19.90 | 19.42 | 19.00 | 19.00 | - | 33,196 |
| Jun 23, 2026 | 20.00 | 20.00 | 19.25 | 19.00 | 19.00 | -5.00% | 118,491 |
| Jun 22, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 30,093 |
| Jun 19, 2026 | 20.00 | 20.04 | 19.00 | 20.00 | 20.00 | - | 19,902 |
| Jun 18, 2026 | 20.00 | 20.04 | 19.25 | 20.00 | 20.00 | - | 26,153 |
| Jun 17, 2026 | 20.00 | 20.10 | 20.10 | 20.00 | 20.00 | - | 6,344 |
| Jun 16, 2026 | 20.00 | 21.00 | 19.20 | 20.00 | 20.00 | - | 20,201 |
| Jun 15, 2026 | 20.00 | 21.00 | 21.00 | 20.00 | 20.00 | - | 25 |
| Jun 12, 2026 | 20.00 | 20.48 | 19.20 | 20.00 | 20.00 | - | 15,255 |
| Jun 11, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 50,649 |
| Jun 10, 2026 | 20.00 | 20.48 | 20.48 | 20.00 | 20.00 | - | 2,421 |
| Jun 9, 2026 | 20.00 | 20.10 | 19.95 | 20.00 | 20.00 | - | 31,925 |
| Jun 8, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 26,056 |
| Jun 5, 2026 | 20.00 | 20.10 | 19.60 | 20.00 | 20.00 | - | 24,000 |
| Jun 4, 2026 | 20.00 | 20.10 | 19.60 | 20.00 | 20.00 | - | 21,149 |
| Jun 3, 2026 | 19.50 | 21.00 | 19.51 | 20.00 | 20.00 | 2.56% | 62,568 |
| Jun 2, 2026 | 21.00 | 20.00 | 19.00 | 19.50 | 19.50 | -7.14% | 244,448 |
| Jun 1, 2026 | 21.50 | 23.00 | 20.00 | 21.00 | 21.00 | -2.33% | 59,088 |
| May 29, 2026 | 21.50 | 22.30 | 20.00 | 21.50 | 21.50 | - | 64,920 |
| May 28, 2026 | 21.50 | 22.30 | 20.67 | 21.50 | 21.50 | - | 1,563 |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 21.50 | 21.50 | 2.38% | 100,466 |
| May 26, 2026 | 20.00 | 21.00 | 19.70 | 21.00 | 21.00 | 5.00% | 125,080 |
| May 22, 2026 | 20.67 | 20.67 | 20.00 | 20.00 | 20.00 | -2.44% | 26,805 |
| May 21, 2026 | 20.50 | 20.70 | 20.00 | 20.50 | 20.50 | - | 25,549 |
| May 20, 2026 | 21.50 | 22.00 | 20.00 | 20.50 | 20.50 | -4.65% | 145,090 |
| May 19, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 58,629 |
| May 18, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 946 |