Steppe Cement Ltd STCM
LSE · United Kingdom · Non-Energy Minerals
GBp 31.50-1.00 (-3.08%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 32.50 | -1.52% | GBp 33.00 | GBp 33.95 | GBp 32.00 | 51.24K |
| 2026-09-29 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 33.95 | GBp 32.35 | 56.70K |
| 2026-09-28 | GBp 33.00 | -1.49% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 120.16K |
| 2026-09-25 | GBp 33.50 | -2.90% | GBp 34.50 | GBp 35.00 | GBp 33.00 | 316.04K |
| 2026-09-24 | GBp 34.50 | -1.43% | GBp 35.00 | GBp 35.50 | GBp 34.00 | 207.20K |
| 2026-09-23 | GBp 35.00 | +1.45% | GBp 34.50 | GBp 36.00 | GBp 34.00 | 297.89K |
| 2026-09-22 | GBp 34.50 | -4.17% | GBp 36.00 | GBp 37.00 | GBp 34.00 | 507.57K |
| 2026-09-21 | GBp 36.00 | +20.00% | GBp 30.00 | GBp 38.00 | GBp 30.00 | 1.25M |
| 2026-09-18 | GBp 30.00 | +7.14% | GBp 28.00 | GBp 31.06 | GBp 27.00 | 717.18K |
| 2026-09-17 | GBp 28.00 | +9.80% | GBp 25.50 | GBp 29.00 | GBp 25.00 | 507.51K |
| 2026-09-16 | GBp 25.50 | +8.51% | GBp 23.50 | GBp 26.00 | GBp 23.40 | 609.80K |
| 2026-09-15 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 25.00 | GBp 23.15 | 124.19K |
| 2026-09-14 | GBp 23.50 | -2.08% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 223.89K |
| 2026-09-11 | GBp 24.00 | -2.04% | GBp 24.50 | GBp 26.00 | GBp 23.15 | 87.67K |
| 2026-09-10 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.22 | GBp 23.00 | 233.05K |
| 2026-09-09 | GBp 24.50 | +13.95% | GBp 21.50 | GBp 25.00 | GBp 21.84 | 577.99K |
| 2026-09-08 | GBp 21.50 | +2.38% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 64.68K |
| 2026-09-07 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.40 | 62.96K |
| 2026-09-04 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 124.81K |
| 2026-09-03 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.02 | 77.23K |
| 2026-09-02 | GBp 21.00 | -2.33% | GBp 21.50 | GBp 22.10 | GBp 20.00 | 129.64K |
| 2026-09-01 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 20.67 | GBp 20.03 | 63.15K |
| 2026-08-28 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.22 | GBp 20.25 | 28.73K |
| 2026-08-27 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-26 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.20 | GBp 20.65 | 20.59K |
| 2026-08-25 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 20.20 | 24.32K |
| 2026-08-24 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 23.00 | GBp 20.00 | 3.13K |
| 2026-08-21 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 23.00 | GBp 21.44 | 34.94K |
| 2026-08-20 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 23.00 | GBp 20.00 | 53.17K |
| 2026-08-19 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.00 | GBp 22.00 | 2.23K |
| 2026-08-18 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.02 | GBp 21.00 | 13.78K |
| 2026-08-17 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.02 | 847 |
| 2026-08-14 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.02 | GBp 21.02 | 6.00K |
| 2026-08-13 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.00 | GBp 22.00 | 0 |
| 2026-08-12 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.20 | GBp 21.30 | 31.24K |
| 2026-08-11 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.51 | 18.76K |
| 2026-08-10 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 50.02K |
| 2026-08-07 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.44 | GBp 21.51 | 23.87K |
| 2026-08-06 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.48 | GBp 21.00 | 15.36K |
| 2026-08-05 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.51 | 48.56K |
| 2026-08-04 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.08 | GBp 21.00 | 46.39K |
| 2026-08-03 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.39 | 56.44K |
| 2026-07-31 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.39 | GBp 21.00 | 47.04K |
| 2026-07-30 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.90 | GBp 21.35 | 23.63K |
| 2026-07-29 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.33 | 14.34K |
| 2026-07-28 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 48.61K |
| 2026-07-27 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 24.05K |
| 2026-07-24 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.34 | GBp 21.30 | 11.16K |
| 2026-07-23 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 22.25 | 14.47K |
| 2026-07-22 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.30 | 993 |
| 2026-07-21 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.28 | GBp 21.28 | 4.16K |
| 2026-07-20 | GBp 22.00 | 0.00% | GBp 22.50 | GBp 23.75 | GBp 21.20 | 91.58K |
| 2026-07-17 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.10 | GBp 21.02 | 154.60K |
| 2026-07-16 | GBp 22.00 | +2.33% | GBp 21.50 | GBp 23.00 | GBp 21.30 | 46.03K |
| 2026-07-15 | GBp 21.50 | +2.38% | GBp 21.00 | GBp 22.00 | GBp 20.70 | 201.31K |
| 2026-07-14 | GBp 21.00 | +2.44% | GBp 20.50 | GBp 22.00 | GBp 20.70 | 142.10K |
| 2026-07-13 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 22.00 | GBp 19.00 | 49.02K |
| 2026-07-10 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.70 | GBp 20.40 | 32.00K |
| 2026-07-09 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.80 | GBp 19.42 | 240.47K |
| 2026-07-08 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.86 | GBp 19.00 | 204.15K |
| 2026-07-07 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 22.00 | GBp 19.00 | 99.94K |
| 2026-07-06 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 22.00 | GBp 21.55 | 6.71K |
| 2026-07-03 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 22.00 | GBp 19.00 | 9.22K |
| 2026-07-02 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 19.55 | GBp 19.55 | 5.00K |
| 2026-07-01 | GBp 20.50 | +5.13% | GBp 19.50 | GBp 20.50 | GBp 19.00 | 117.20K |
| 2026-06-30 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.95 | GBp 19.20 | 6.65K |
| 2026-06-29 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.99 | GBp 19.99 | 55 |
| 2026-06-26 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.99 | GBp 19.00 | 28.78K |
| 2026-06-25 | GBp 19.50 | +2.63% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 113.67K |
| 2026-06-24 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.90 | GBp 19.42 | 33.20K |
| 2026-06-23 | GBp 19.00 | -5.00% | GBp 20.00 | GBp 20.00 | GBp 19.25 | 118.49K |
| 2026-06-22 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.00 | 30.09K |
| 2026-06-19 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.04 | GBp 19.00 | 19.90K |
| 2026-06-18 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.04 | GBp 19.25 | 26.15K |
| 2026-06-17 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.10 | GBp 20.10 | 6.34K |
| 2026-06-16 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.20 | 20.20K |
| 2026-06-15 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 21.00 | 25 |
| 2026-06-12 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.48 | GBp 19.20 | 15.26K |
| 2026-06-11 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.00 | 50.65K |
| 2026-06-10 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.48 | GBp 20.48 | 2.42K |
| 2026-06-09 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.10 | GBp 19.95 | 31.93K |
| 2026-06-08 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.00 | 26.06K |
| 2026-06-05 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.10 | GBp 19.60 | 24.00K |
| 2026-06-04 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 20.10 | GBp 19.60 | 21.15K |
| 2026-06-03 | GBp 20.00 | +2.56% | GBp 19.50 | GBp 21.00 | GBp 19.51 | 62.57K |
| 2026-06-02 | GBp 19.50 | -7.14% | GBp 21.00 | GBp 20.00 | GBp 19.00 | 245.45K |
| 2026-06-01 | GBp 21.00 | -2.33% | GBp 21.50 | GBp 23.00 | GBp 20.00 | 59.09K |
| 2026-05-29 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.30 | GBp 20.00 | 64.92K |
| 2026-05-28 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.30 | GBp 20.67 | 1.56K |
| 2026-05-27 | GBp 21.50 | +2.38% | GBp 21.00 | GBp 23.00 | GBp 20.00 | 100.47K |