Steppe Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	18.500	18.500	17.150	18.500	16.244	35,465
2025-10-28	18.500	18.500	17.000	18.500	16.244	73,030
2025-10-27	18.500	19.900	17.730	18.500	16.244	23,929
2025-10-24	18.500	19.900	17.900	18.500	16.244	12,025
2025-10-23	18.500	19.500	17.530	18.500	16.244	75,018
2025-10-22	18.500	19.900	17.750	18.500	16.244	30,025
2025-10-21	18.500	19.900	17.000	18.500	16.244	241
2025-10-20	18.500	18.500	17.200	18.500	16.244	16,535
2025-10-17	18.500	19.850	17.700	18.500	16.244	212,544
2025-10-16	18.000	18.000	17.950	18.000	15.805	2,111
2025-10-15	18.000	18.000	17.533	18.000	15.805	4,862
2025-10-14	17.500	18.000	17.500	18.000	15.805	199,080
2025-10-13	17.500	17.950	17.150	17.500	15.366	236,661
2025-10-10	17.500	17.875	17.010	17.500	15.366	151,757
2025-10-09	17.500	17.749	17.300	17.500	15.366	118,458
2025-10-08	18.000	19.000	17.250	17.500	15.366	75,600
2025-10-07	18.500	20.000	17.300	18.000	15.805	27,486
2025-10-06	18.000	19.220	17.200	18.500	16.244	488,423
2025-10-03	18.000	18.900	17.460	18.000	15.805	162,688
2025-10-02	18.500	18.900	17.210	18.000	15.805	48,829
2025-10-01	17.500	18.700	16.300	18.500	16.244	373,202
2025-09-30	17.500	17.500	16.250	17.500	15.366	6,606
2025-09-29	17.500	17.500	16.250	17.500	15.366	66,420
2025-09-25	17.500	17.500	16.250	17.500	15.366	6,409
2025-09-24	17.500	17.500	16.250	17.500	15.366	27,227
2025-09-23	17.500	17.500	16.220	17.500	15.366	48,151
2025-09-22	17.500	17.500	16.200	17.500	15.366	28,911
2025-09-19	17.500	17.500	16.200	17.500	15.366	28,924
2025-09-18	17.500	17.500	16.163	17.500	15.366	12,441
2025-09-17	17.500	17.500	16.250	17.500	15.366	93,108
2025-09-16	17.500	17.500	16.030	17.500	15.366	10,000
2025-09-15	17.500	17.500	16.200	17.500	15.366	39,028
2025-09-12	17.500	18.700	16.028	17.500	15.366	22,031
2025-09-11	17.500	17.950	17.500	17.500	15.366	40,000
2025-09-10	17.500	17.600	16.240	17.500	15.366	17,597
2025-09-09	17.500	17.500	16.010	17.500	15.366	11,632
2025-09-08	17.500	18.700	16.240	17.500	15.366	23,640
2025-09-05	17.500	18.700	17.500	17.500	15.366	96
2025-09-04	17.500	17.500	16.200	17.500	15.366	11,506
2025-09-03	17.500	18.700	16.150	17.500	15.366	41,707
2025-09-02	18.000	18.750	17.000	17.500	15.366	71,356
2025-09-01	18.000	18.000	17.200	18.000	15.805	220
2025-08-29	18.000	18.000	17.165	18.000	15.805	1,870
2025-08-28	18.000	18.225	18.000	18.000	15.805	3,847
2025-08-27	18.000	18.000	17.130	18.000	15.805	524
2025-08-26	18.000	18.400	18.000	18.000	15.805	10
2025-08-21	18.000	18.000	17.130	18.000	15.805	5,242
2025-08-20	18.000	18.400	17.500	18.000	15.805	19,280
2025-08-19	18.000	18.350	17.525	18.000	15.805	12,888
2025-08-18	18.000	18.400	17.500	18.000	15.805	10,029
2025-08-15	18.000	18.900	17.675	18.000	15.805	61,073
2025-08-14	18.000	18.450	17.440	18.000	15.805	163,322
2025-08-13	17.000	19.000	17.000	18.000	15.805	158,966
2025-08-12	17.000	18.000	17.000	17.000	14.927	132,500
2025-08-11	17.000	17.700	16.200	17.000	14.927	72,876
2025-08-08	16.150	17.200	16.150	17.000	14.927	353,896
2025-08-07	16.000	16.800	15.725	16.000	14.049	305,688
2025-08-06	16.000	16.000	15.665	16.000	14.049	3,579
2025-08-05	16.000	16.800	16.000	16.000	14.049	120,675
2025-08-04	16.000	16.250	15.250	16.000	14.049	83,299

← NewerPage 5 of 21 · 1,250 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.