$16.56-0.15 (-0.88%)20 Feb 2024, 19:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Stoneco LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 16, 2024$16.93$17.10$16.56$16.7128,136
Feb 15, 2024$17.10$17.43$16.99$17.3124,280
Feb 14, 2024$17.29$17.60$17.22$17.4152,035
Feb 13, 2024$17.00$17.28$16.43$17.1125,689
Feb 12, 2024$17.93$18.19$17.47$17.5953,431
Feb 9, 2024$18.64$19.44$17.87$18.34172,324
Feb 8, 2024$17.97$18.17$17.83$17.9957,229
Feb 7, 2024$18.08$18.23$17.63$17.8536,241
Feb 6, 2024$17.54$17.80$17.30$17.777,007
Feb 5, 2024$17.95$18.06$17.40$17.4724,461
Feb 2, 2024$18.00$18.30$17.73$18.2726,499
Feb 1, 2024$17.07$17.88$16.97$17.7521,240
Jan 31, 2024$17.73$17.73$17.21$17.5640,202
Jan 30, 2024$18.08$18.17$17.65$17.9328,907
Jan 29, 2024$18.18$18.59$18.09$18.2223,997
Jan 26, 2024$17.86$18.27$17.82$18.1648,260
Jan 25, 2024$17.48$17.79$17.31$17.6432,746
Jan 24, 2024$17.47$17.70$17.30$17.3025,126
Jan 23, 2024$17.47$17.47$17.01$17.2346,517
Jan 22, 2024$17.46$18.81$17.20$17.2059,255
Jan 19, 2024$17.41$17.43$16.55$16.7749,481
Jan 18, 2024$17.80$18.00$17.15$17.2736,901
Jan 17, 2024$17.37$17.75$17.20$17.4132,111
Jan 16, 2024$17.20$17.99$17.02$17.4674,078
Jan 12, 2024$17.32$17.48$16.73$17.0023,479
Jan 11, 2024$17.07$17.27$16.80$17.0955,391
Jan 10, 2024$16.77$16.77$16.15$16.6834,658
Jan 9, 2024$17.00$17.07$16.45$17.0417,970
Jan 8, 2024$17.18$17.59$17.18$17.5414,961
Jan 5, 2024$16.70$17.20$16.70$17.1617,584
Jan 4, 2024$16.90$16.95$16.60$16.7734,508
Jan 3, 2024$17.19$17.38$17.01$17.0618,687
Jan 2, 2024$17.79$17.96$17.43$17.6320,489
Dec 29, 2023$18.30$18.44$18.04$18.138,898
Dec 28, 2023$18.65$18.52$18.34$18.4012,231
Dec 27, 2023$18.21$18.48$18.08$18.3330,433
Dec 22, 2023$17.94$18.06$17.80$17.9815,778
Dec 21, 2023$17.70$17.89$17.52$17.7219,264
Dec 20, 2023$17.88$18.30$17.83$18.0825,827
Dec 19, 2023$17.60$18.33$17.57$17.8928,078
Dec 18, 2023$17.52$17.73$17.16$17.5617,535
Dec 15, 2023$17.13$17.59$16.93$17.1421,478
Dec 14, 2023$16.86$17.33$16.85$17.0528,488
Dec 13, 2023$15.92$16.30$15.76$16.2320,165
Dec 12, 2023$15.63$15.91$15.41$15.9126,984
Dec 11, 2023$15.80$15.82$15.28$15.5932,255
Dec 8, 2023$15.95$16.15$15.76$15.8912,656
Dec 7, 2023$16.27$16.27$15.67$15.8528,995
Dec 6, 2023$16.37$16.79$16.30$16.3917,607
Dec 5, 2023$16.48$16.64$16.01$16.3030,721
Showing 1 to 50 of 244