Steppe Cement Ltd. (AIM:STCM)
London · Delayed Price · Currency is GBP · Price in GBX 20.67
-0.84 (-3.88%)
May 28, 2026, 11:36 AM GMT
Steppe Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 40,539 |
| May 14, 2026 | 22.00 | 23.00 | 20.00 | 21.50 | 21.50 | -2.27% | 93,135 |
| May 13, 2026 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 2.33% | 95,129 |
| May 12, 2026 | 21.50 | 23.00 | 20.23 | 21.50 | 21.50 | - | 104,373 |
| May 11, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 2.38% | 75,692 |
| May 8, 2026 | 20.50 | 22.00 | 19.00 | 21.00 | 21.00 | 2.44% | 364,028 |
| May 7, 2026 | 20.50 | 22.00 | 19.36 | 20.50 | 20.50 | - | 39,114 |
| May 6, 2026 | 20.50 | 22.00 | 20.73 | 20.50 | 20.50 | - | 16,014 |
| May 5, 2026 | 20.50 | 20.73 | 19.36 | 20.50 | 20.50 | - | 13,663 |
| May 1, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 31,358 |
| Apr 30, 2026 | 20.50 | 22.00 | 19.36 | 20.50 | 20.50 | - | 54,793 |
| Apr 29, 2026 | 20.50 | 22.00 | 19.33 | 20.50 | 20.50 | - | 51,039 |
| Apr 28, 2026 | 21.00 | 22.00 | 19.00 | 20.50 | 20.50 | -2.38% | 66,594 |
| Apr 27, 2026 | 21.00 | 20.10 | 20.00 | 21.00 | 21.00 | - | 45,505 |
| Apr 24, 2026 | 21.00 | 21.00 | 20.26 | 21.00 | 21.00 | - | 35,078 |
| Apr 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 22, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 13,206 |
| Apr 21, 2026 | 21.00 | 22.00 | 20.23 | 21.00 | 21.00 | - | 36,954 |
| Apr 20, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 5,231 |
| Apr 17, 2026 | 21.00 | 21.20 | 20.05 | 21.00 | 21.00 | - | 49,450 |
| Apr 16, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 151,893 |
| Apr 15, 2026 | 21.00 | 22.00 | 20.20 | 21.00 | 21.00 | - | 80,992 |
| Apr 14, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 87,300 |
| Apr 13, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 57,955 |
| Apr 10, 2026 | 19.50 | 23.00 | 19.00 | 21.00 | 21.00 | 10.53% | 311,314 |
| Apr 9, 2026 | 18.50 | 20.00 | 18.00 | 19.00 | 19.00 | 11.76% | 73,914 |
| Apr 8, 2026 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 114,843 |
| Apr 7, 2026 | 18.00 | 18.50 | 18.45 | 18.00 | 18.00 | - | 35,183 |
| Apr 2, 2026 | 18.00 | 18.80 | 18.32 | 18.00 | 18.00 | - | 11,038 |
| Apr 1, 2026 | 18.00 | 18.35 | 17.00 | 18.00 | 18.00 | - | 45,066 |
| Mar 31, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 65,978 |
| Mar 30, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 6,029 |
| Mar 27, 2026 | 18.00 | 19.00 | 17.50 | 18.00 | 18.00 | - | 166,960 |
| Mar 26, 2026 | 18.00 | 19.00 | 17.61 | 18.00 | 18.00 | - | 57,930 |
| Mar 25, 2026 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 2.86% | 205,079 |
| Mar 24, 2026 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 80,797 |
| Mar 23, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 67,209 |
| Mar 20, 2026 | 18.50 | 19.00 | 17.00 | 18.00 | 18.00 | -2.70% | 139,981 |
| Mar 19, 2026 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 146,019 |
| Mar 18, 2026 | 19.00 | 19.20 | 18.11 | 19.00 | 19.00 | - | 69,581 |
| Mar 17, 2026 | 19.00 | 19.24 | 18.00 | 19.00 | 19.00 | - | 114,111 |
| Mar 16, 2026 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 45,213 |
| Mar 13, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 49,006 |