Steppe Cement Ltd. (AIM:STCM)
London
· Delayed Price · Currency is GBP · Price in GBX 20.45
-0.55 (-2.62%)
Apr 28, 2026, 2:14 PM GMT
Steppe Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.00 | 22.00 | 19.00 | 20.45 | - | -2.62% | 91,043 |
| 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 | - | 30,992 |
| Apr 14, 2026 | 20.00 | 20.88 | 20.00 | 21.00 | 21.00 | - | 12,300 |
| 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 | 18.85 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 107,844 |
| 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 | 17.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 65,979 |
| 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 |
| Mar 12, 2026 | 20.50 | 21.00 | 19.00 | 19.50 | 19.50 | -4.88% | 117,351 |
| Mar 11, 2026 | 20.50 | 20.58 | 19.25 | 20.50 | 20.50 | - | 12,190 |
| Mar 10, 2026 | 20.50 | 22.00 | 19.16 | 20.50 | 20.50 | - | 15,676 |
| Mar 9, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 88,833 |
| Mar 6, 2026 | 20.50 | 19.60 | 19.60 | 20.50 | 20.50 | - | 22,000 |
| Mar 5, 2026 | 20.50 | 20.90 | 19.55 | 20.50 | 20.50 | - | 113,881 |
| Mar 4, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 15,961 |
| Mar 3, 2026 | 20.50 | 22.00 | 19.35 | 20.50 | 20.50 | - | 43,363 |
| Mar 2, 2026 | 20.50 | 22.00 | 20.15 | 20.50 | 20.50 | - | 190,837 |
| Feb 27, 2026 | 20.50 | 22.00 | 19.35 | 20.50 | 20.50 | - | 147,767 |
| Feb 26, 2026 | 20.50 | 22.00 | 20.05 | 20.50 | 20.50 | - | 24,710 |
| Feb 25, 2026 | 20.50 | 22.00 | 21.75 | 20.50 | 20.50 | - | 381 |
| Feb 24, 2026 | 21.00 | 22.00 | 19.30 | 20.50 | 20.50 | -2.38% | 102,024 |
| Feb 23, 2026 | 21.00 | 22.00 | 20.13 | 21.00 | 21.00 | - | 76,962 |
| Feb 20, 2026 | 21.00 | 22.00 | 20.20 | 21.00 | 21.00 | - | 48,965 |
| Feb 19, 2026 | 21.00 | 22.00 | 20.20 | 21.00 | 21.00 | - | 65,541 |
| Feb 18, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 39,131 |
| Feb 17, 2026 | 21.00 | 22.00 | 21.30 | 21.00 | 21.00 | - | 23,516 |
| Feb 16, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 137,254 |
| Feb 13, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 71,181 |
| Feb 12, 2026 | 21.00 | 21.92 | 20.00 | 21.00 | 21.00 | - | 3,866 |
| Feb 11, 2026 | 21.00 | 21.95 | 20.60 | 21.00 | 21.00 | - | 48,587 |
| Feb 10, 2026 | 21.00 | 21.95 | 21.00 | 21.00 | 21.00 | - | 6,348 |
| Feb 9, 2026 | 21.00 | 22.00 | 20.45 | 21.00 | 21.00 | - | 89,400 |
| Feb 6, 2026 | 21.00 | 22.00 | 20.45 | 21.00 | 21.00 | - | 62,665 |
| Feb 5, 2026 | 21.00 | 22.00 | 20.40 | 21.00 | 21.00 | - | 70,376 |
| Feb 4, 2026 | 21.00 | 21.76 | 21.76 | 21.00 | 21.00 | - | 50,000 |
| Feb 3, 2026 | 20.00 | 22.00 | 20.52 | 21.00 | 21.00 | 5.00% | 213,025 |
| Feb 2, 2026 | 20.00 | 21.00 | 19.10 | 20.00 | 20.00 | - | 61,799 |
| Jan 30, 2026 | 20.50 | 21.02 | 20.00 | 20.00 | 20.00 | -2.44% | 235,974 |
| Jan 29, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 217,692 |
| Jan 28, 2026 | 20.50 | 21.00 | 20.10 | 20.50 | 20.50 | - | 132,872 |
| Jan 27, 2026 | 20.50 | 21.00 | 20.36 | 20.50 | 20.50 | -2.38% | 354,816 |
| Jan 26, 2026 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 190,305 |
| Jan 23, 2026 | 20.00 | 21.00 | 19.52 | 20.00 | 20.00 | - | 99,089 |
| Jan 22, 2026 | 20.00 | 21.00 | 19.50 | 20.00 | 20.00 | - | 152,476 |
| Jan 21, 2026 | 19.50 | 20.00 | 19.05 | 20.00 | 20.00 | 2.56% | 131,868 |
| Jan 20, 2026 | 19.50 | 19.95 | 19.36 | 19.50 | 19.50 | - | 70,787 |
| Jan 19, 2026 | 20.00 | 20.35 | 19.00 | 19.50 | 19.50 | -2.50% | 158,868 |
| Jan 16, 2026 | 20.50 | 20.50 | 19.00 | 20.00 | 20.00 | -2.44% | 108,267 |
| Jan 15, 2026 | 19.00 | 21.50 | 18.60 | 20.50 | 20.50 | 7.89% | 580,243 |
| Jan 14, 2026 | 19.00 | 19.95 | 18.00 | 19.00 | 19.00 | - | 65,545 |
| Jan 13, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 87,975 |
| Jan 12, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 58,697 |
| Jan 9, 2026 | 19.00 | 20.00 | 18.13 | 19.00 | 19.00 | - | 85,130 |
| Jan 8, 2026 | 19.00 | 19.18 | 18.13 | 19.00 | 19.00 | - | 20,744 |
| Jan 7, 2026 | 19.00 | 19.20 | 18.10 | 19.00 | 19.00 | - | 53,354 |
| Jan 6, 2026 | 19.00 | 19.60 | 18.00 | 19.00 | 19.00 | -2.56% | 16,510 |
| Jan 5, 2026 | 19.50 | 19.87 | 19.01 | 19.50 | 19.50 | - | 118,791 |
| Jan 2, 2026 | 18.00 | 19.90 | 18.62 | 19.50 | 19.50 | 8.33% | 168,877 |
| Dec 31, 2025 | 18.00 | 18.80 | 17.38 | 18.00 | 18.00 | - | 100,148 |
| Dec 30, 2025 | 18.00 | 18.90 | 17.30 | 18.00 | 18.00 | - | 138,222 |
| Dec 29, 2025 | 18.50 | 18.90 | 17.00 | 18.00 | 18.00 | -2.70% | 142,360 |
| Dec 24, 2025 | 18.50 | 18.42 | 17.15 | 18.50 | 18.50 | - | 21,530 |
| Dec 23, 2025 | 18.50 | 18.45 | 17.22 | 18.50 | 18.50 | - | 38,922 |
| Dec 22, 2025 | 18.50 | 18.50 | 17.00 | 18.50 | 18.50 | - | 24,774 |
| Dec 19, 2025 | 18.50 | 18.50 | 17.05 | 18.50 | 18.50 | - | 116,761 |
| Dec 18, 2025 | 18.50 | 18.30 | 17.25 | 18.50 | 18.50 | - | 54,859 |
| Dec 17, 2025 | 18.50 | 18.45 | 17.20 | 18.50 | 18.50 | - | 81,352 |
| Dec 16, 2025 | 19.00 | 18.75 | 17.15 | 18.50 | 18.50 | -2.63% | 54,540 |
| Dec 15, 2025 | 19.00 | 19.01 | 18.00 | 19.00 | 19.00 | - | 7,090 |
| Dec 12, 2025 | 19.50 | 19.53 | 18.00 | 19.00 | 19.00 | -2.56% | 96,226 |
| Dec 11, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 18.00 | - | 242,226 |
| Dec 10, 2025 | 18.50 | 20.75 | 19.00 | 19.50 | 18.00 | 2.63% | 569,263 |
| Dec 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 17.54 | - | - |
| Dec 8, 2025 | 19.00 | 19.48 | 18.10 | 19.00 | 17.54 | - | 46,021 |
| Dec 5, 2025 | 18.50 | 20.00 | 18.50 | 19.00 | 17.54 | 2.70% | 58,081 |
| Dec 4, 2025 | 18.00 | 19.00 | 18.20 | 18.50 | 17.08 | 2.78% | 85,144 |
| Dec 3, 2025 | 18.00 | 19.00 | 18.95 | 18.00 | 16.62 | - | 19,413 |