1. Share Prices

  2. Steppe Cement LTD (STCM)

18.50p+0.00 (+0.00%)05 Dec 2025, 09:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Steppe Cement LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202518.00p19.00p18.20p18.50p85,144
Dec 3, 202518.00p19.00p18.95p18.00p19,413
Dec 2, 202518.00p17.53p17.53p17.53p10,180
Dec 1, 202518.00p18.70p17.20p18.00p35,204
Nov 28, 202518.00p18.99p17.00p18.00p68,364
Nov 27, 202517.50p18.80p17.00p18.00p225,492
Nov 26, 202517.00p18.50p17.90p17.50p148,243
Nov 25, 202517.00p17.90p17.00p17.00p148,000
Nov 24, 202517.00p17.45p16.63p17.00p31,941
Nov 21, 202517.00p17.45p16.56p17.00p2,199
Nov 20, 202517.00p18.00p18.00p17.00p434
Nov 19, 202517.00p17.50p16.00p17.00p80,451
Nov 18, 202517.00p16.99p16.00p17.00p102,874
Nov 14, 202518.20p18.20p16.00p17.00p180,895
Nov 13, 202518.00p17.02p17.00p18.00p17,675
Nov 12, 202518.00p18.30p18.30p18.30p819
Nov 10, 202518.00p18.30p17.00p18.00p5,505
Nov 6, 202518.00p18.30p18.00p18.00p9,153
Nov 5, 202518.00p18.45p18.45p18.00p3,000
Nov 4, 202518.00p17.18p17.00p18.00p59,350
Nov 3, 202518.50p19.40p17.00p17.00p31,262
Oct 31, 202518.50p19.25p19.19p18.50p10,808
Oct 30, 202518.50p19.40p19.40p18.50p515
Oct 29, 202518.50p17.25p17.15p18.50p35,465
Oct 28, 202517.00p17.76p17.00p18.50p73,030
Oct 27, 202518.50p19.90p17.73p18.50p23,929
Oct 24, 202518.50p19.90p17.90p18.50p12,025
Oct 23, 202518.50p19.50p17.53p18.50p75,018
Oct 22, 202518.50p19.90p17.75p18.50p30,025
Oct 21, 202519.90p19.90p17.00p18.50p241
Oct 20, 202518.50p17.78p17.20p18.50p16,535
Oct 17, 202518.50p19.85p17.70p18.50p212,544
Oct 16, 202518.00p17.95p17.95p18.00p2,111
Oct 15, 202518.00p17.53p17.53p18.00p4,862
Oct 14, 202517.50p17.95p17.50p18.00p199,080
Oct 13, 202517.50p17.95p17.15p17.50p236,661
Oct 10, 202517.10p17.88p17.10p17.50p149,257
Oct 9, 202517.50p17.75p17.30p17.50p118,458
Oct 8, 202518.00p19.00p17.25p17.50p75,600
Oct 7, 202518.50p20.00p17.30p18.00p27,486
Oct 6, 202518.00p19.22p17.20p18.50p488,423
Oct 3, 202518.00p18.90p17.46p18.00p162,688
Oct 2, 202518.50p18.90p17.21p18.00p48,829
Oct 1, 202517.50p18.70p16.30p18.50p373,202
Sep 30, 202517.50p17.50p16.25p17.50p6,606
Sep 29, 202517.50p17.12p16.25p17.50p66,420
Sep 25, 202517.50p17.50p16.25p17.50p6,409
Sep 24, 202517.50p17.18p16.25p17.50p27,227
Sep 23, 202517.50p17.18p16.22p17.50p48,151
Sep 22, 202517.50p17.23p16.20p17.50p28,911
12345
Showing 1 to 50 of 241

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC142.5010.29
Ocado Group PLC195.606.16
Greggs PLC1,678.005.53
Ceres Power Holdings PLC351.604.39
Elementis PLC167.004.24
Watches Of Switzerland Group PLC505.503.97

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,007.78-5.81
Baltic Classifieds Group PLC177.20-4.73
Mony Group PLC186.00-3.13
Safestore Holdings PLC706.50-2.89
Ithaca Energy PLC172.80-2.81
Trainline PLC214.60-2.37