Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+1.00 (4.55%)
Aug 17, 2026, 10:31 AM GMT
Steppe Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21.03 | 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 | - | 41,386 |
| 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 | 22.90 | 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 |
| 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 |