Steppe Cement Ltd. (AIM:STCM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 40.00
+1.50 (3.90%)
Oct 26, 2026, 2:00 PM GMT
Steppe Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 37.80 | 40.00 | 37.56 | 40.00 | 40.00 | 3.90% | 156,190 |
| Oct 23, 2026 | 37.89 | 37.40 | 37.40 | 38.50 | 38.50 | - | 147,796 |
| Oct 22, 2026 | 38.44 | 40.00 | 37.00 | 38.50 | 38.50 | 1.32% | 89,238 |
| Oct 21, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 67,639 |
| Oct 20, 2026 | 40.90 | 43.00 | 37.20 | 38.00 | 38.00 | -8.43% | 156,898 |
| Oct 19, 2026 | 40.40 | 43.00 | 40.00 | 41.50 | 41.50 | - | 257,126 |
| Oct 16, 2026 | 40.08 | 43.70 | 39.50 | 41.50 | 41.50 | 2.47% | 292,351 |
| Oct 15, 2026 | 40.00 | 41.00 | 37.00 | 40.50 | 40.50 | 3.85% | 375,221 |
| Oct 14, 2026 | 41.06 | 43.00 | 40.00 | 41.00 | 39.00 | -3.53% | 174,697 |
| Oct 13, 2026 | 44.00 | 44.39 | 40.78 | 42.50 | 40.43 | -3.41% | 425,926 |
| Oct 12, 2026 | 38.50 | 44.00 | 39.00 | 44.00 | 41.85 | 14.29% | 986,249 |
| Oct 9, 2026 | 36.50 | 40.00 | 36.00 | 38.50 | 36.62 | 5.48% | 653,595 |
| Oct 8, 2026 | 36.00 | 38.00 | 35.00 | 36.50 | 34.72 | 1.39% | 209,361 |
| Oct 7, 2026 | 32.50 | 36.90 | 33.52 | 36.00 | 34.24 | 10.77% | 397,170 |
| Oct 6, 2026 | 31.50 | 34.00 | 31.00 | 32.50 | 30.91 | 1.56% | 63,405 |
| Oct 5, 2026 | 32.50 | 33.00 | 31.10 | 32.00 | 30.44 | -1.54% | 134,606 |
| Oct 2, 2026 | 31.50 | 33.00 | 31.00 | 32.50 | 30.91 | 3.17% | 159,122 |
| Oct 1, 2026 | 32.50 | 33.00 | 30.00 | 31.50 | 29.96 | -3.08% | 224,134 |
| Sep 30, 2026 | 33.00 | 33.95 | 32.00 | 32.50 | 30.91 | -1.52% | 51,239 |
| Sep 29, 2026 | 33.00 | 33.95 | 32.35 | 33.00 | 31.39 | - | 56,699 |
| Sep 28, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 31.39 | -1.49% | 120,159 |
| Sep 25, 2026 | 34.50 | 35.00 | 33.00 | 33.50 | 31.87 | -2.90% | 316,044 |
| Sep 24, 2026 | 35.00 | 35.50 | 34.00 | 34.50 | 32.82 | -1.43% | 207,200 |
| Sep 23, 2026 | 34.50 | 36.00 | 34.00 | 35.00 | 33.29 | 1.45% | 297,885 |
| Sep 22, 2026 | 36.00 | 37.00 | 34.00 | 34.50 | 32.82 | -4.17% | 507,571 |
| Sep 21, 2026 | 30.00 | 38.00 | 30.00 | 36.00 | 34.24 | 20.00% | 1,250,750 |
| Sep 18, 2026 | 28.00 | 31.06 | 27.00 | 30.00 | 28.54 | 7.14% | 717,180 |
| Sep 17, 2026 | 25.50 | 29.00 | 25.00 | 28.00 | 26.63 | 9.80% | 507,508 |
| Sep 16, 2026 | 23.50 | 26.00 | 23.40 | 25.50 | 24.26 | 8.51% | 609,803 |
| Sep 15, 2026 | 23.50 | 25.00 | 23.15 | 23.50 | 22.35 | - | 124,193 |
| Sep 14, 2026 | 24.00 | 25.00 | 23.00 | 23.50 | 22.35 | -2.08% | 223,891 |
| Sep 11, 2026 | 24.50 | 26.00 | 23.15 | 24.00 | 22.83 | -2.04% | 87,672 |
| Sep 10, 2026 | 24.50 | 25.22 | 23.00 | 24.50 | 23.30 | - | 233,051 |
| Sep 9, 2026 | 21.50 | 25.00 | 21.84 | 24.50 | 23.30 | 13.95% | 577,990 |
| Sep 8, 2026 | 21.00 | 22.00 | 20.00 | 21.50 | 20.45 | 2.38% | 64,680 |
| Sep 7, 2026 | 21.00 | 22.00 | 20.40 | 21.00 | 19.98 | - | 62,955 |
| Sep 4, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 19.98 | - | 124,812 |
| Sep 3, 2026 | 21.00 | 22.00 | 20.02 | 21.00 | 19.98 | - | 77,231 |
| Sep 2, 2026 | 21.50 | 22.10 | 20.00 | 21.00 | 19.98 | -2.33% | 129,638 |
| Sep 1, 2026 | 21.50 | 20.67 | 20.03 | 21.50 | 20.45 | - | 63,146 |
| Aug 28, 2026 | 21.50 | 22.22 | 20.25 | 21.50 | 20.45 | - | 28,734 |
| Aug 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.45 | - | - |
| Aug 26, 2026 | 21.50 | 22.20 | 20.65 | 21.50 | 20.45 | - | 20,592 |
| Aug 25, 2026 | 21.50 | 22.00 | 20.20 | 21.50 | 20.45 | - | 24,324 |
| Aug 24, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 20.45 | - | 3,134 |
| Aug 21, 2026 | 21.50 | 23.00 | 21.44 | 21.50 | 20.45 | - | 34,936 |
| Aug 20, 2026 | 22.00 | 23.00 | 20.00 | 21.50 | 20.45 | -2.27% | 53,171 |
| Aug 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.93 | - | 2,233 |
| Aug 18, 2026 | 22.00 | 21.02 | 21.00 | 22.00 | 20.93 | - | 13,781 |
| Aug 17, 2026 | 22.00 | 23.00 | 21.02 | 22.00 | 20.93 | - | 847 |