Steppe Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 41.500 | 42.900 | 40.400 | 41.500 | 41.500 | 256,919 |
| 2026-10-16 | 40.500 | 43.700 | 39.500 | 41.500 | 41.500 | 316,940 |
| 2026-10-15 | 40.000 | 41.000 | 37.000 | 40.500 | 40.500 | 375,219 |
| 2026-10-14 | 42.500 | 43.000 | 40.000 | 41.000 | 39.000 | 174,697 |
| 2026-10-13 | 44.000 | 44.390 | 40.778 | 42.500 | 40.427 | 425,926 |
| 2026-10-12 | 39.000 | 44.000 | 39.000 | 44.000 | 41.854 | 986,249 |
| 2026-10-09 | 36.500 | 40.000 | 36.000 | 38.500 | 36.622 | 653,595 |
| 2026-10-08 | 36.000 | 38.000 | 35.000 | 36.500 | 34.720 | 209,361 |
| 2026-10-07 | 33.520 | 36.900 | 33.520 | 36.000 | 34.244 | 397,170 |
| 2026-10-06 | 31.500 | 34.000 | 31.000 | 32.500 | 30.915 | 63,405 |
| 2026-10-05 | 32.500 | 33.000 | 31.100 | 32.000 | 30.439 | 134,606 |
| 2026-10-02 | 31.500 | 33.000 | 31.000 | 32.500 | 30.915 | 159,122 |
| 2026-10-01 | 32.500 | 33.000 | 30.000 | 31.500 | 29.963 | 224,134 |
| 2026-09-30 | 33.000 | 33.950 | 32.000 | 32.500 | 30.915 | 51,239 |
| 2026-09-29 | 33.000 | 33.950 | 32.350 | 33.000 | 31.390 | 56,699 |
| 2026-09-28 | 33.000 | 34.000 | 32.000 | 33.000 | 31.390 | 120,159 |
| 2026-09-25 | 34.500 | 35.000 | 33.000 | 33.500 | 31.866 | 316,044 |
| 2026-09-24 | 35.000 | 35.500 | 34.000 | 34.500 | 32.817 | 207,200 |
| 2026-09-23 | 34.500 | 36.000 | 34.000 | 35.000 | 33.293 | 297,885 |
| 2026-09-22 | 36.000 | 37.000 | 34.000 | 34.500 | 32.817 | 507,571 |
| 2026-09-21 | 30.000 | 38.000 | 30.000 | 36.000 | 34.244 | 1,250,750 |
| 2026-09-18 | 28.000 | 31.060 | 27.000 | 30.000 | 28.537 | 717,180 |
| 2026-09-17 | 25.500 | 29.000 | 25.000 | 28.000 | 26.634 | 507,508 |
| 2026-09-16 | 23.500 | 26.000 | 23.400 | 25.500 | 24.256 | 609,803 |
| 2026-09-15 | 23.500 | 25.000 | 23.150 | 23.500 | 22.354 | 124,193 |
| 2026-09-14 | 24.000 | 25.000 | 23.000 | 23.500 | 22.354 | 223,891 |
| 2026-09-11 | 24.500 | 26.000 | 23.153 | 24.000 | 22.829 | 87,672 |
| 2026-09-10 | 24.500 | 25.220 | 23.000 | 24.500 | 23.305 | 233,051 |
| 2026-09-09 | 21.840 | 25.000 | 21.840 | 24.500 | 23.305 | 577,990 |
| 2026-09-08 | 21.000 | 22.000 | 20.000 | 21.500 | 20.451 | 64,680 |
| 2026-09-07 | 21.000 | 22.000 | 20.400 | 21.000 | 19.976 | 62,955 |
| 2026-09-04 | 21.000 | 22.000 | 20.000 | 21.000 | 19.976 | 124,812 |
| 2026-09-03 | 21.000 | 22.000 | 20.020 | 21.000 | 19.976 | 77,231 |
| 2026-09-02 | 21.500 | 22.100 | 20.000 | 21.000 | 19.976 | 129,638 |
| 2026-09-01 | 21.500 | 21.500 | 20.030 | 21.500 | 20.451 | 63,146 |
| 2026-08-28 | 21.500 | 22.220 | 20.250 | 21.500 | 20.451 | 28,734 |
| 2026-08-26 | 21.500 | 22.200 | 20.650 | 21.500 | 20.451 | 20,592 |
| 2026-08-25 | 21.500 | 22.000 | 20.200 | 21.500 | 20.451 | 24,324 |
| 2026-08-24 | 21.500 | 23.000 | 20.000 | 21.500 | 20.451 | 3,134 |
| 2026-08-21 | 21.500 | 23.000 | 21.444 | 21.500 | 20.451 | 34,936 |
| 2026-08-20 | 22.000 | 23.000 | 20.000 | 21.500 | 20.451 | 53,171 |
| 2026-08-19 | 22.000 | 22.000 | 22.000 | 22.000 | 20.927 | 2,233 |
| 2026-08-18 | 22.000 | 22.000 | 21.000 | 22.000 | 20.927 | 13,781 |
| 2026-08-17 | 22.000 | 23.000 | 21.020 | 22.000 | 20.927 | 847 |
| 2026-08-14 | 22.000 | 22.000 | 21.025 | 22.000 | 20.927 | 6,000 |
| 2026-08-12 | 22.000 | 22.200 | 21.300 | 22.000 | 20.927 | 31,241 |
| 2026-08-11 | 22.000 | 23.000 | 21.510 | 22.000 | 20.927 | 18,759 |
| 2026-08-10 | 22.000 | 23.000 | 21.000 | 22.000 | 20.927 | 50,021 |
| 2026-08-07 | 22.000 | 22.440 | 21.510 | 22.000 | 20.927 | 23,865 |
| 2026-08-06 | 22.000 | 22.480 | 21.000 | 22.000 | 20.927 | 15,360 |
| 2026-08-05 | 22.000 | 23.000 | 21.510 | 22.000 | 20.927 | 48,558 |
| 2026-08-04 | 22.000 | 22.080 | 21.000 | 22.000 | 20.927 | 46,386 |
| 2026-08-03 | 22.000 | 23.000 | 21.388 | 22.000 | 20.927 | 56,438 |
| 2026-07-31 | 22.000 | 22.000 | 21.000 | 22.000 | 20.927 | 47,039 |
| 2026-07-30 | 22.000 | 22.900 | 21.350 | 22.000 | 20.927 | 23,630 |
| 2026-07-29 | 22.000 | 23.000 | 21.325 | 22.000 | 20.927 | 14,342 |
| 2026-07-28 | 22.000 | 23.000 | 21.000 | 22.000 | 20.927 | 48,615 |
| 2026-07-27 | 22.000 | 23.000 | 21.000 | 22.000 | 20.927 | 24,054 |
| 2026-07-24 | 22.000 | 22.000 | 21.300 | 22.000 | 20.927 | 11,157 |
| 2026-07-23 | 22.000 | 23.000 | 22.000 | 22.000 | 20.927 | 14,466 |
Page 1 of 21 · 1,249 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.