Stock Spirits Group (STCK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stock Spirits Group

Date Open High Low Close* Volume
27/12/2017 272.00p 278.75p 267.25p 269.25p 183887
22/12/2017 275.00p 279.25p 274.50p 277.50p 75037
21/12/2017 272.50p 281.75p 270.50p 280.00p 77629
20/12/2017 266.75p 276.00p 266.75p 269.50p 110698
19/12/2017 274.75p 275.50p 266.25p 266.75p 113817
18/12/2017 273.50p 277.90p 273.50p 275.75p 86609
15/12/2017 270.00p 277.50p 270.00p 277.50p 176305
14/12/2017 269.50p 277.25p 268.00p 275.75p 133409
13/12/2017 265.25p 275.00p 265.25p 270.75p 314981
12/12/2017 265.75p 269.00p 265.75p 266.25p 136431
11/12/2017 266.00p 271.00p 266.00p 267.50p 89005
08/12/2017 266.00p 270.65p 264.50p 264.50p 80836
07/12/2017 275.75p 275.75p 270.00p 270.25p 208104
06/12/2017 271.25p 276.00p 270.50p 273.00p 175907
05/12/2017 267.25p 274.00p 266.33p 272.75p 214489
04/12/2017 266.00p 273.25p 266.00p 268.50p 241004
01/12/2017 265.25p 273.75p 265.25p 273.00p 257937
30/11/2017 261.50p 268.50p 261.25p 265.00p 327681
29/11/2017 261.75p 265.75p 260.25p 262.75p 103196
28/11/2017 260.00p 269.75p 259.50p 259.50p 136223
27/11/2017 257.25p 268.75p 257.25p 262.00p 131220
24/11/2017 260.00p 260.00p 255.21p 255.50p 164130
23/11/2017 258.00p 259.00p 253.25p 255.50p 123470
22/11/2017 253.00p 258.00p 246.50p 257.75p 184457
21/11/2017 246.50p 249.00p 243.75p 245.00p 183686
20/11/2017 249.00p 249.00p 243.75p 245.00p 95600
17/11/2017 250.00p 250.75p 246.00p 246.50p 135225
16/11/2017 249.75p 258.00p 247.50p 248.75p 178164
15/11/2017 265.00p 268.25p 251.29p 251.75p 225432
14/11/2017 265.25p 268.00p 265.00p 265.00p 200829
13/11/2017 270.00p 270.00p 263.25p 265.00p 272179
10/11/2017 266.75p 268.50p 264.25p 265.25p 378900
09/11/2017 268.00p 272.00p 267.25p 267.75p 209022
08/11/2017 265.00p 272.00p 265.00p 272.00p 107968
07/11/2017 264.00p 267.93p 264.00p 267.75p 273777
06/11/2017 270.25p 271.79p 262.25p 269.00p 482215
03/11/2017 262.00p 265.75p 261.25p 265.25p 149881
02/11/2017 250.00p 261.50p 250.00p 260.00p 787319
01/11/2017 248.50p 259.77p 248.50p 259.00p 147636
31/10/2017 247.25p 252.00p 245.75p 252.00p 494812
30/10/2017 242.00p 248.25p 242.00p 247.75p 284813
27/10/2017 245.25p 249.75p 242.25p 248.75p 253923
26/10/2017 243.50p 246.75p 243.50p 246.00p 231487
25/10/2017 244.75p 246.50p 242.00p 245.00p 233786
24/10/2017 248.00p 249.50p 242.75p 245.75p 484709
23/10/2017 242.00p 246.50p 242.00p 246.50p 287779
20/10/2017 251.00p 251.00p 242.72p 243.00p 1033175
19/10/2017 251.00p 251.00p 245.00p 246.00p 984714
18/10/2017 255.00p 255.00p 245.00p 246.00p 358952
17/10/2017 255.00p 256.00p 251.00p 251.00p 289457
16/10/2017 253.75p 255.25p 252.00p 254.50p 132087
13/10/2017 254.25p 255.00p 254.25p 255.00p 586091
12/10/2017 253.00p 255.00p 253.00p 254.50p 171529
11/10/2017 253.00p 260.00p 251.50p 253.00p 78631
10/10/2017 263.00p 263.00p 252.50p 252.50p 82338
09/10/2017 256.25p 257.50p 253.25p 254.25p 198166
06/10/2017 260.00p 260.50p 255.50p 256.25p 233472
05/10/2017 247.75p 260.50p 246.75p 258.00p 347618
04/10/2017 244.50p 247.00p 241.75p 247.00p 417395
03/10/2017 240.50p 242.50p 240.00p 241.75p 141879
02/10/2017 239.00p 241.75p 239.00p 241.75p 122543
29/09/2017 242.00p 242.00p 238.50p 240.00p 145971
28/09/2017 242.00p 242.00p 239.50p 240.00p 109720
27/09/2017 242.00p 242.00p 239.50p 241.00p 169129
26/09/2017 242.00p 242.00p 239.50p 240.25p 251227
25/09/2017 235.00p 243.75p 235.00p 242.25p 88321
22/09/2017 238.75p 241.00p 236.25p 240.00p 292329
21/09/2017 243.00p 244.00p 238.25p 239.00p 168398
20/09/2017 250.00p 250.00p 242.00p 243.25p 247159
19/09/2017 245.00p 250.00p 243.75p 248.50p 253532
18/09/2017 240.00p 244.50p 240.00p 244.25p 127370
15/09/2017 245.25p 245.25p 243.25p 244.00p 305342
14/09/2017 243.00p 245.00p 243.00p 245.00p 185575
13/09/2017 247.00p 247.00p 243.25p 245.50p 259747
12/09/2017 245.00p 246.50p 242.50p 243.50p 278456
11/09/2017 245.00p 245.00p 243.75p 244.75p 77199
08/09/2017 245.00p 245.00p 242.75p 245.00p 289606
07/09/2017 245.00p 245.00p 242.75p 245.00p 275181
06/09/2017 239.75p 246.75p 236.00p 244.75p 712306
05/09/2017 233.00p 240.00p 232.50p 240.00p 452487
04/09/2017 235.00p 235.00p 232.00p 232.00p 181930
01/09/2017 232.75p 235.00p 228.00p 234.00p 310217
31/08/2017 238.75p 238.75p 232.25p 232.75p 473231
30/08/2017 240.00p 240.00p 235.50p 238.50p 460448
29/08/2017 226.00p 241.75p 226.00p 241.75p 603559
25/08/2017 230.00p 235.75p 228.00p 234.75p 317949
24/08/2017 231.50p 231.50p 227.75p 229.00p 506226
23/08/2017 226.00p 232.00p 223.75p 232.00p 464077
22/08/2017 218.00p 225.00p 216.25p 224.75p 271035
21/08/2017 210.00p 218.00p 207.25p 218.00p 255787
18/08/2017 204.75p 209.25p 200.75p 209.25p 278129
17/08/2017 214.00p 214.00p 202.00p 203.75p 336250
16/08/2017 205.00p 213.75p 203.00p 210.00p 795084
15/08/2017 195.00p 205.00p 191.25p 205.00p 480550
14/08/2017 200.25p 200.25p 188.75p 194.25p 497530
11/08/2017 186.00p 199.75p 181.25p 199.75p 496747
10/08/2017 174.50p 185.75p 174.25p 185.00p 590184
09/08/2017 165.25p 174.50p 160.50p 174.50p 275711
08/08/2017 164.00p 164.00p 158.00p 158.25p 127598
07/08/2017 161.00p 163.25p 159.75p 160.00p 49860
04/08/2017 164.00p 164.00p 160.75p 162.00p 22341
03/08/2017 157.00p 158.50p 156.00p 157.50p 300273
02/08/2017 165.00p 165.00p 155.50p 156.75p 277640
01/08/2017 163.75p 163.75p 160.00p 161.50p 125373
31/07/2017 167.00p 167.00p 161.50p 163.50p 39375
28/07/2017 160.00p 164.25p 160.00p 164.25p 105523
27/07/2017 161.00p 163.75p 160.25p 162.00p 86854
26/07/2017 167.00p 167.00p 160.25p 160.25p 114937
25/07/2017 160.50p 165.00p 160.50p 162.00p 110973
24/07/2017 160.00p 165.75p 160.00p 163.25p 126917
21/07/2017 170.00p 170.00p 162.50p 163.75p 76323
20/07/2017 171.75p 171.75p 162.25p 163.50p 156490
19/07/2017 170.75p 170.75p 163.25p 164.25p 88852
18/07/2017 172.00p 172.00p 163.00p 163.00p 83486
17/07/2017 167.50p 167.75p 163.25p 165.00p 77981
14/07/2017 165.50p 168.75p 164.50p 165.00p 61668
13/07/2017 165.75p 168.75p 163.00p 167.75p 84882
12/07/2017 167.00p 170.50p 165.00p 165.50p 173656
11/07/2017 170.25p 171.00p 164.25p 166.75p 86247
10/07/2017 169.50p 171.50p 169.50p 170.00p 57208
07/07/2017 175.00p 175.00p 165.75p 170.25p 56264
06/07/2017 175.00p 175.00p 166.25p 168.00p 52336
05/07/2017 174.50p 174.50p 166.50p 169.00p 91913
04/07/2017 172.00p 172.00p 166.00p 166.75p 33607
03/07/2017 165.00p 171.50p 165.00p 168.00p 44716
30/06/2017 170.00p 175.00p 167.75p 170.00p 377160
29/06/2017 170.50p 170.50p 166.00p 169.25p 159750
28/06/2017 170.50p 170.75p 167.75p 168.00p 92278
27/06/2017 175.00p 175.00p 166.00p 170.50p 108465
26/06/2017 173.50p 173.50p 167.00p 167.50p 59784
23/06/2017 170.25p 172.75p 168.50p 168.50p 57338
22/06/2017 170.00p 172.00p 169.25p 169.75p 169392
21/06/2017 178.00p 178.00p 170.00p 170.00p 43674
20/06/2017 173.00p 175.00p 170.00p 170.00p 101080
19/06/2017 173.00p 176.25p 171.75p 171.75p 65452
16/06/2017 172.50p 180.25p 170.50p 180.25p 507518
15/06/2017 182.75p 182.75p 171.00p 171.00p 76200
14/06/2017 183.50p 183.50p 174.00p 174.50p 202130
13/06/2017 180.00p 181.50p 175.00p 178.25p 333472
12/06/2017 179.00p 180.00p 172.00p 178.50p 90861
09/06/2017 180.00p 180.00p 174.99p 179.25p 177385
08/06/2017 180.00p 180.00p 176.25p 178.50p 70251
07/06/2017 175.00p 179.50p 175.00p 178.00p 369545
06/06/2017 175.00p 175.00p 173.25p 174.75p 379323
05/06/2017 170.50p 175.00p 170.50p 174.00p 394385
02/06/2017 172.50p 175.00p 171.69p 173.00p 87577
01/06/2017 172.50p 173.75p 170.00p 172.75p 1008796
31/05/2017 169.75p 175.09p 168.00p 175.00p 100549
30/05/2017 169.00p 172.00p 165.00p 170.25p 87967
26/05/2017 167.00p 168.75p 165.25p 168.25p 93349
25/05/2017 166.75p 166.75p 161.00p 166.25p 115302
24/05/2017 163.00p 166.00p 159.25p 159.25p 215895
23/05/2017 159.25p 163.50p 159.00p 160.25p 374487
22/05/2017 159.50p 166.75p 159.50p 161.50p 79782
19/05/2017 164.50p 168.00p 163.00p 163.75p 150188
18/05/2017 169.00p 169.00p 163.50p 164.50p 134414
17/05/2017 169.00p 169.00p 164.75p 166.00p 333484
16/05/2017 166.25p 168.50p 164.75p 166.00p 218597
15/05/2017 164.75p 168.00p 164.75p 166.00p 64218
12/05/2017 166.75p 167.77p 164.75p 166.75p 87366
11/05/2017 163.25p 167.75p 163.25p 167.50p 279281
10/05/2017 167.50p 169.00p 162.75p 166.00p 132113
09/05/2017 170.00p 170.00p 159.00p 167.75p 286230
08/05/2017 172.75p 175.00p 160.23p 165.25p 323239
05/05/2017 178.50p 178.50p 169.25p 170.25p 115517
04/05/2017 170.00p 175.75p 170.00p 170.50p 117266
03/05/2017 178.00p 178.00p 171.75p 175.00p 248506
02/05/2017 178.00p 178.00p 172.75p 176.00p 100564
28/04/2017 172.25p 175.00p 172.00p 175.00p 41097
27/04/2017 178.00p 178.00p 172.50p 175.00p 111802
26/04/2017 173.50p 177.00p 169.25p 176.00p 58908
25/04/2017 172.75p 176.25p 171.00p 172.75p 251190
24/04/2017 175.75p 176.87p 169.75p 171.50p 73957
21/04/2017 168.00p 175.75p 168.00p 173.00p 314352
20/04/2017 175.50p 178.00p 168.00p 168.00p 154703
19/04/2017 171.75p 176.00p 171.75p 174.75p 58937
18/04/2017 180.00p 180.00p 171.25p 171.75p 196884
13/04/2017 179.75p 180.00p 176.25p 180.00p 117557
12/04/2017 187.00p 187.00p 177.00p 181.00p 98443
11/04/2017 185.00p 187.19p 180.00p 180.25p 85072
10/04/2017 190.00p 190.00p 180.00p 183.50p 79447
07/04/2017 190.00p 190.00p 181.50p 183.25p 55710
06/04/2017 190.00p 190.00p 183.50p 185.00p 41775
05/04/2017 183.00p 184.75p 183.00p 184.50p 119407
04/04/2017 187.75p 187.75p 180.50p 184.25p 244301
03/04/2017 188.00p 189.75p 184.25p 187.25p 114442
31/03/2017 180.00p 187.50p 180.00p 187.00p 184813
30/03/2017 190.00p 190.00p 183.50p 186.50p 164635
29/03/2017 181.00p 189.00p 181.00p 186.75p 56425
28/03/2017 189.00p 190.00p 185.00p 190.00p 137520
27/03/2017 180.00p 188.50p 180.00p 185.00p 87694
24/03/2017 189.00p 189.00p 181.50p 184.00p 72174
23/03/2017 180.00p 185.00p 180.00p 183.25p 106127
22/03/2017 192.50p 192.50p 180.67p 185.00p 277072
21/03/2017 190.00p 191.12p 183.25p 183.75p 453962
20/03/2017 189.00p 194.50p 187.00p 188.75p 99760
17/03/2017 188.00p 197.00p 185.75p 197.00p 205990
16/03/2017 185.25p 188.00p 181.25p 183.75p 118539
15/03/2017 181.75p 200.25p 177.00p 187.00p 325350
14/03/2017 179.50p 181.75p 176.29p 181.00p 313541

*Close Price adjusted for both dividends and splits