Skip to main content
Steppe Cement Ltd. (AIM:STCM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
19.00
+0.50 (2.70%)
At close: Dec 5, 2025

Steppe Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.5020.0018.5019.0019.002.70%58,081
Dec 4, 202518.0019.0018.2018.5018.502.78%85,144
Dec 3, 202518.0019.0018.9518.0018.00-19,413
Dec 2, 202517.5317.5317.5318.0018.00-10,180
Dec 1, 202518.0018.7017.2018.0018.00-35,204
Nov 28, 202518.0018.9917.0018.0018.00-68,364
Nov 27, 202517.5018.8017.0018.0018.002.86%225,492
Nov 26, 202517.0018.5017.9017.5017.502.94%148,243
Nov 25, 202517.0017.9017.0017.0017.00-148,000
Nov 24, 202517.0017.4516.6317.0017.00-31,941
Nov 21, 202517.0017.4516.5617.0017.00-2,199
Nov 20, 202517.0018.0018.0017.0017.00-434
Nov 19, 202517.0017.5016.0017.0017.00-80,451
Nov 18, 202517.0016.9916.0017.0017.00-102,874
Nov 17, 202517.0017.0017.0017.0017.00--
Nov 14, 202518.0018.2016.0017.0017.00-5.56%180,895
Nov 13, 202518.0017.0217.0018.0018.00-17,675
Nov 12, 202518.0018.3018.3018.0018.00-819
Nov 11, 202518.0018.3018.3018.0018.00-273
Nov 10, 202518.0018.3017.0018.0018.00-5,505
Nov 7, 202518.0018.0018.0018.0018.00--
Nov 6, 202518.0018.3018.0018.0018.00-9,153
Nov 5, 202518.0018.4518.4518.0018.00-3,000
Nov 4, 202518.0017.1817.0018.0018.00-59,350
Nov 3, 202518.5019.4017.0018.0018.00-2.70%31,262
Oct 31, 202518.5019.2519.1918.5018.50-10,808
Oct 30, 202518.5019.4019.4018.5018.50-515
Oct 29, 202518.5017.2517.1518.5018.50-35,465
Oct 28, 202518.5017.7617.0018.5018.50-73,030
Oct 27, 202518.5019.9017.7318.5018.50-23,929
Oct 24, 202518.5019.9017.9018.5018.50-12,025
Oct 23, 202518.5019.5017.5318.5018.50-75,018
Oct 22, 202518.5019.9017.7518.5018.50-30,025
Oct 21, 202518.5019.9017.0018.5018.50-241
Oct 20, 202518.5017.7817.2018.5018.50-16,535
Oct 17, 202518.5019.8517.7018.5018.502.78%212,544
Oct 16, 202518.0017.9517.9518.0018.00-2,111
Oct 15, 202518.0017.5317.5318.0018.00-4,862
Oct 14, 202517.5017.9517.5018.0018.002.86%199,080
Oct 13, 202517.5017.9517.1517.5017.50-236,661
Oct 10, 202517.5017.8817.0117.5017.50-151,757
Oct 9, 202517.5017.7517.3017.5017.50-118,458
Oct 8, 202518.0019.0017.2517.5017.50-2.78%75,600
Oct 7, 202518.5020.0017.3018.0018.00-2.70%27,486
Oct 6, 202518.0019.2217.2018.5018.502.78%488,423
Oct 3, 202518.0018.9017.4618.0018.00-162,688
Oct 2, 202518.5018.9017.2118.0018.00-2.70%48,829
Oct 1, 202517.5018.7016.3018.5018.505.71%373,202
Sep 30, 202517.5017.5016.2517.5017.50-6,606
Sep 29, 202517.5017.1216.2517.5017.50-66,420
Sep 26, 202517.5017.5017.5017.5017.50--
Sep 25, 202517.5017.5016.2517.5017.50-6,409
Sep 24, 202517.5017.1816.2517.5017.50-27,227
Sep 23, 202517.5017.1816.2217.5017.50-48,151
Sep 22, 202517.5017.2316.2017.5017.50-28,911
Sep 19, 202517.5016.2016.2017.5017.50-28,924
Sep 18, 202517.5017.3916.1617.5017.50-12,441
Sep 17, 202517.5017.5016.2517.5017.50-93,108
Sep 16, 202517.5016.0316.0317.5017.50-10,000
Sep 15, 202517.5016.7016.2017.5017.50-39,028
Sep 12, 202517.5018.7016.0317.5017.50-22,031
Sep 11, 202517.5017.9517.5017.5017.50-40,000
Sep 10, 202517.5017.6016.2417.5017.50-17,597
Sep 9, 202517.5017.5016.0117.5017.50-11,632
Sep 8, 202517.5018.7016.2417.5017.50-23,640
Sep 5, 202517.5018.7018.7017.5017.50-96
Sep 4, 202517.5017.3816.2017.5017.50-11,506
Sep 3, 202517.5018.7016.1517.5017.50-41,707
Sep 2, 202518.0018.7517.0017.5017.50-2.78%71,356
Sep 1, 202518.0017.2017.2018.0018.00-220
Aug 29, 202518.0017.1717.1718.0018.00-1,870
Aug 28, 202518.0018.2318.0018.0018.00-3,847
Aug 27, 202518.0017.1317.1318.0018.00-524
Aug 26, 202518.0018.4018.4018.0018.00-10
Aug 22, 202518.0018.0018.0018.0018.00--
Aug 21, 202518.0017.1317.1318.0018.00-5,242
Aug 20, 202518.0018.4017.5018.0018.00-19,280
Aug 19, 202518.0018.3517.5318.0018.00-12,888
Aug 18, 202518.0018.4017.5018.0018.00-10,029
Aug 15, 202518.0018.9017.6818.0018.00-61,073
Aug 14, 202518.0018.4517.4418.0018.00-163,322
Aug 13, 202517.0019.0017.0018.0018.005.88%158,966
Aug 12, 202517.0018.0017.0017.0017.00-132,500
Aug 11, 202517.0017.7016.2017.0017.00-72,876
Aug 8, 202516.0017.2016.1517.0017.006.25%353,896
Aug 7, 202516.0016.8015.7316.0016.00-305,688
Aug 6, 202516.0015.9115.6716.0016.00-3,579
Aug 5, 202516.0016.8016.2516.0016.00-120,675
Aug 4, 202516.0016.2515.2516.0016.00-83,299
Aug 1, 202516.0016.8016.0016.0016.00-267,626
Jul 31, 202516.0016.1015.5016.0016.00-128,502
Jul 30, 202516.0016.0916.0916.0016.00-130
Jul 29, 202516.0016.0915.0416.0016.004.58%140,106
Jul 28, 202516.0016.1015.2515.3015.30-4.37%108,627
Jul 25, 202516.0016.0016.0016.0016.00--
Jul 24, 202516.0016.2015.0416.0016.00-12,191
Jul 23, 202516.0016.2015.3616.0016.00-6,165
Jul 22, 202516.0016.4015.1316.0016.00-147,334
Jul 21, 202516.0016.7015.0016.0016.00-22,871
Jul 18, 202516.0016.7015.3516.0016.00-17,943