Steppe Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.000	23.000	21.300	22.000	20.927	993
2026-07-21	22.000	22.000	21.285	22.000	20.927	4,164
2026-07-20	22.500	23.750	21.200	22.000	20.927	91,582
2026-07-17	22.000	22.100	21.020	22.000	20.927	154,601
2026-07-16	21.500	23.000	21.300	22.000	20.927	46,029
2026-07-15	21.000	22.000	20.700	21.500	20.451	201,311
2026-07-14	20.700	22.000	20.700	21.000	19.976	142,099
2026-07-13	20.500	22.000	19.000	20.500	19.500	49,024
2026-07-10	20.500	20.700	20.400	20.500	19.500	32,000
2026-07-09	20.500	20.800	19.415	20.500	19.500	240,467
2026-07-08	20.500	20.860	19.000	20.500	19.500	204,148
2026-07-07	20.500	22.000	19.000	20.500	19.500	99,944
2026-07-06	20.500	22.000	20.500	20.500	19.500	6,710
2026-07-03	20.500	22.000	19.000	20.500	19.500	9,222
2026-07-02	20.500	20.500	19.550	20.500	19.500	5,000
2026-07-01	19.500	20.500	19.000	20.500	19.500	117,198
2026-06-30	19.500	19.950	19.200	19.500	18.549	6,651
2026-06-29	19.500	19.990	19.500	19.500	18.549	55
2026-06-26	19.500	19.990	19.000	19.500	18.549	28,781
2026-06-25	19.000	20.000	18.000	19.500	18.549	113,673
2026-06-24	19.000	19.900	19.000	19.000	18.073	33,196
2026-06-23	20.000	20.000	19.000	19.000	18.073	118,491
2026-06-22	20.000	21.000	19.000	20.000	19.024	30,093
2026-06-19	20.000	20.040	19.000	20.000	19.024	19,902
2026-06-18	20.000	20.040	19.250	20.000	19.024	26,153
2026-06-17	20.000	20.100	20.000	20.000	19.024	6,344
2026-06-16	20.000	21.000	19.200	20.000	19.024	20,201
2026-06-15	20.000	21.000	20.000	20.000	19.024	25
2026-06-12	20.000	20.480	19.200	20.000	19.024	15,255
2026-06-11	20.000	21.000	19.000	20.000	19.024	50,649
2026-06-10	20.000	20.480	20.000	20.000	19.024	2,421
2026-06-09	20.000	20.100	19.950	20.000	19.024	31,925
2026-06-08	20.000	21.000	19.000	20.000	19.024	26,056
2026-06-05	20.000	20.100	19.600	20.000	19.024	24,000
2026-06-04	20.000	20.100	19.600	20.000	19.024	21,149
2026-06-03	19.510	21.000	19.510	20.000	19.024	62,568
2026-06-02	20.000	20.000	19.000	19.500	18.549	245,448
2026-06-01	21.500	23.000	20.000	21.000	19.976	59,088
2026-05-29	21.500	22.300	20.000	21.500	20.451	64,920
2026-05-28	21.500	22.300	20.665	21.500	20.451	1,563
2026-05-27	21.000	23.000	20.000	21.500	20.451	100,465
2026-05-26	20.000	21.000	19.700	21.000	19.976	125,080
2026-05-22	20.500	20.670	20.000	20.000	19.024	26,805
2026-05-21	20.500	20.700	20.000	20.500	19.500	25,549
2026-05-20	21.500	22.000	20.000	20.500	19.500	145,090
2026-05-19	21.500	23.000	20.000	21.500	20.451	58,629
2026-05-18	21.500	23.000	20.000	21.500	20.451	946
2026-05-15	21.500	23.000	20.000	21.500	20.451	40,539
2026-05-14	22.000	23.000	20.000	21.500	20.451	93,135
2026-05-13	21.500	23.000	21.000	22.000	20.927	95,129
2026-05-12	21.500	23.000	20.230	21.500	20.451	104,373
2026-05-11	21.500	23.000	20.000	21.500	20.451	75,692
2026-05-08	20.500	22.000	19.000	21.000	19.976	364,028
2026-05-07	20.500	22.000	19.355	20.500	19.500	39,114
2026-05-06	20.500	22.000	20.500	20.500	19.500	16,014
2026-05-05	20.500	20.725	19.355	20.500	19.500	13,663
2026-05-01	20.500	22.000	19.000	20.500	19.500	31,358
2026-04-30	20.500	22.000	19.355	20.500	19.500	54,793
2026-04-29	20.500	22.000	19.325	20.500	19.500	51,039
2026-04-28	21.000	22.000	19.000	20.500	19.500	66,594

← NewerPage 2 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0200 GBP
2025-12-12	0.0150 GBP
2024-12-18	0.0150 GBP
2024-06-06	0.0150 GBP
2024-05-24	0.0150 GBP
2022-11-17	0.0500 GBP
2021-07-15	0.0250 GBP
2020-11-05	0.0100 GBP
2020-07-16	0.0300 GBP
2019-06-20	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.