1. Share Prices

  2. Steppe Cement LTD (STCM)

17.50p-1.47 (-8.40%)16 Sep 2025, 16:06
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
Sep 15, 202517.50p16.70p16.20p17.50p39,028
Sep 12, 202517.50p18.70p16.03p17.50p22,031
Sep 11, 202517.50p17.95p17.50p17.50p40,000
Sep 10, 202517.50p17.60p16.24p17.50p17,597
Sep 9, 202517.50p17.50p16.01p17.50p11,632
Sep 8, 202517.50p18.70p16.24p17.50p23,640
Sep 5, 202517.50p18.70p18.70p17.50p96
Sep 4, 202517.50p17.38p16.20p17.50p11,506
Sep 3, 202517.50p18.70p16.15p17.50p41,707
Sep 2, 202518.00p18.75p17.00p17.50p71,356
Sep 1, 202518.00p17.20p17.20p18.00p220
Aug 29, 202518.00p17.17p17.17p18.00p1,870
Aug 28, 202518.00p18.23p18.00p18.00p3,847
Aug 27, 202518.00p17.13p17.13p18.00p524
Aug 26, 202518.00p18.40p18.40p18.00p10
Aug 21, 202518.00p17.13p17.13p18.00p5,242
Aug 20, 202518.00p18.40p17.50p18.00p19,280
Aug 19, 202518.00p18.35p17.52p18.00p12,888
Aug 18, 202518.00p18.40p17.50p18.00p10,029
Aug 15, 202518.00p18.90p17.68p18.00p61,073
Aug 14, 202518.00p18.45p17.44p18.00p163,322
Aug 13, 202517.00p19.00p17.00p18.00p158,966
Aug 12, 202517.00p18.00p17.00p17.00p132,500
Aug 11, 202517.00p17.70p16.20p17.00p72,876
Aug 8, 202516.00p17.20p16.15p17.00p353,896
Aug 7, 202516.00p16.80p15.72p16.00p305,688
Aug 6, 202516.00p15.91p15.67p16.00p3,579
Aug 5, 202516.00p16.80p16.25p16.00p120,675
Aug 4, 202516.00p16.25p15.25p16.00p83,299
Aug 1, 202516.00p16.80p16.00p16.00p267,626
Jul 31, 202516.00p16.10p15.50p16.00p128,502
Jul 30, 202516.00p16.09p16.09p16.00p130
Jul 29, 202516.00p16.09p15.04p16.00p140,106
Jul 28, 202516.00p16.10p15.25p15.30p108,627
Jul 24, 202516.00p16.20p15.04p16.00p12,191
Jul 23, 202516.00p16.20p15.36p16.00p6,165
Jul 22, 202516.00p16.40p15.13p16.00p147,334
Jul 21, 202516.70p16.70p15.00p16.00p22,871
Jul 18, 202516.00p16.70p15.35p16.00p17,943
Jul 17, 202516.00p15.35p15.35p16.00p3,772
Jul 16, 202516.00p15.40p15.40p16.00p5,000
Jul 15, 202516.00p16.70p16.00p16.00p11,400
Jul 11, 202516.00p16.90p15.17p16.00p333,704
Jul 10, 202516.00p15.80p15.13p16.00p50,316
Jul 9, 202516.00p16.70p16.15p16.00p751
Jul 8, 202516.00p16.18p15.15p16.00p42,550
Jul 7, 202516.00p16.20p15.12p16.00p131,536
Jul 4, 202516.00p16.90p15.37p16.00p267,766
Jul 3, 202516.00p16.69p15.41p16.00p29,299
Jul 1, 202516.00p15.37p15.37p16.00p13,567
12345
Showing 1 to 50 of 245

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC229.8014.56
Kier Group PLC204.696.61
Chemring Group PLC599.004.72
Energean PLC881.543.04
Pollen Street Group Limited902.002.97
Big Yellow Group PLC950.002.93

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC309.00-4.78
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
W.A.G Payment Solutions PLC101.50-3.79
Bridgepoint Group PLC324.15-3.24
Serco Group PLC216.60-3.22