Studio Retail Group (STU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Studio Retail Group

Date Open High Low Close* Volume
24/02/2022 115.00p 115.00p 115.00p 115.00p 0
23/02/2022 115.00p 115.00p 115.00p 115.00p 0
22/02/2022 115.00p 115.00p 115.00p 115.00p 0
21/02/2022 115.00p 115.00p 115.00p 115.00p 0
18/02/2022 115.00p 115.00p 115.00p 115.00p 0
17/02/2022 115.00p 115.00p 115.00p 115.00p 0
16/02/2022 115.00p 115.00p 115.00p 115.00p 0
14/02/2022 116.50p 115.00p 115.00p 115.00p 0
11/02/2022 116.50p 119.00p 114.00p 115.00p 60851
10/02/2022 118.50p 118.50p 113.28p 117.50p 40423
09/02/2022 119.50p 122.50p 119.00p 120.75p 11165
08/02/2022 120.50p 122.00p 119.00p 119.50p 59691
07/02/2022 117.50p 122.50p 117.50p 121.00p 18779
04/02/2022 117.00p 122.50p 116.50p 117.00p 47973
03/02/2022 110.00p 118.60p 110.00p 117.00p 58133
02/02/2022 105.50p 110.00p 104.00p 110.00p 29553
01/02/2022 103.00p 108.59p 101.00p 105.00p 236165
31/01/2022 125.00p 128.00p 90.00p 103.00p 2081098
28/01/2022 162.00p 162.00p 159.00p 159.00p 58431
27/01/2022 161.00p 162.50p 160.00p 162.50p 2898
26/01/2022 162.00p 163.00p 160.70p 163.00p 20971
25/01/2022 157.50p 162.50p 157.00p 160.25p 35870
24/01/2022 160.50p 161.05p 156.00p 157.00p 143952
21/01/2022 161.00p 165.00p 159.00p 165.00p 96385
20/01/2022 166.50p 166.50p 160.00p 161.00p 157318
19/01/2022 169.00p 171.00p 163.33p 165.00p 83628
18/01/2022 168.50p 171.00p 165.50p 168.00p 324770
17/01/2022 166.00p 168.95p 166.00p 166.00p 33314
14/01/2022 167.00p 171.00p 167.00p 168.00p 7112
13/01/2022 169.00p 169.40p 167.00p 168.50p 13931
12/01/2022 170.50p 171.50p 167.00p 167.00p 69194
10/01/2022 164.00p 165.00p 163.00p 164.00p 24790
07/01/2022 164.00p 164.50p 162.50p 162.50p 24870
06/01/2022 164.50p 169.00p 162.00p 162.00p 14382
05/01/2022 164.00p 164.00p 162.66p 164.00p 16162
04/01/2022 163.00p 164.50p 163.00p 163.00p 177916
03/01/2022 164.00p 165.00p 162.50p 164.00p 24987
31/12/2021 164.00p 165.00p 162.50p 164.00p 24987
30/12/2021 164.50p 165.00p 162.50p 164.00p 69893
29/12/2021 168.00p 168.00p 162.50p 166.00p 45196
28/12/2021 164.00p 165.00p 161.00p 162.00p 125556
27/12/2021 164.00p 165.00p 161.00p 162.00p 125556
24/12/2021 164.00p 165.00p 161.00p 162.00p 125556
23/12/2021 162.00p 165.00p 160.00p 163.00p 1373347
22/12/2021 165.50p 165.50p 160.00p 160.00p 42831
21/12/2021 166.00p 166.00p 165.00p 166.00p 805625
20/12/2021 165.50p 167.00p 163.84p 166.00p 88238
17/12/2021 164.00p 165.50p 164.00p 165.00p 61532
16/12/2021 165.50p 165.50p 163.50p 164.25p 18223
15/12/2021 169.00p 169.00p 160.00p 162.00p 53499
14/12/2021 166.50p 167.50p 164.51p 165.75p 19941
13/12/2021 166.00p 166.00p 163.00p 163.00p 20063
10/12/2021 163.00p 166.00p 163.00p 165.00p 8023
09/12/2021 164.00p 166.00p 164.00p 165.00p 9889
08/12/2021 167.00p 174.50p 164.00p 167.00p 21021
07/12/2021 165.00p 175.00p 165.00p 165.50p 40493
06/12/2021 166.00p 168.00p 165.00p 165.00p 77493
03/12/2021 166.00p 169.00p 166.00p 166.00p 5301
02/12/2021 167.50p 169.00p 167.00p 167.00p 198616
01/12/2021 167.50p 169.50p 167.50p 169.25p 242008
30/11/2021 168.50p 170.00p 166.00p 166.00p 32565
29/11/2021 171.50p 175.00p 168.00p 168.00p 406102
26/11/2021 182.00p 184.00p 168.00p 169.50p 125502
25/11/2021 200.00p 200.00p 175.55p 184.00p 1426511
24/11/2021 234.00p 236.00p 233.00p 233.00p 1055
23/11/2021 245.00p 245.00p 232.00p 233.00p 115800
22/11/2021 239.00p 240.50p 238.00p 239.00p 16193
19/11/2021 244.00p 247.25p 236.00p 236.00p 32571
18/11/2021 247.00p 248.00p 241.00p 241.00p 15284
17/11/2021 254.00p 254.00p 245.00p 245.00p 109016
16/11/2021 258.00p 258.00p 252.00p 253.00p 48871
15/11/2021 257.00p 258.50p 257.00p 258.50p 19988
12/11/2021 259.00p 260.00p 257.00p 258.00p 15129
11/11/2021 257.00p 261.00p 257.00p 258.00p 840
10/11/2021 258.00p 259.00p 256.00p 259.00p 49433
09/11/2021 260.00p 260.00p 254.00p 257.00p 33231
08/11/2021 260.00p 260.00p 258.00p 260.00p 33133
05/11/2021 262.00p 262.26p 259.00p 260.00p 25776
04/11/2021 259.00p 262.00p 257.05p 261.00p 13385
03/11/2021 259.00p 261.00p 255.00p 258.00p 141489
02/11/2021 259.00p 259.00p 255.30p 259.00p 117758
01/11/2021 259.00p 260.48p 256.00p 258.00p 37142
29/10/2021 261.00p 261.00p 258.00p 258.00p 2916
28/10/2021 262.00p 262.00p 258.00p 258.00p 219644
27/10/2021 261.00p 261.00p 259.00p 259.00p 30119
26/10/2021 253.00p 262.00p 253.00p 262.00p 81682
25/10/2021 254.00p 255.00p 250.00p 253.00p 17334
22/10/2021 249.00p 255.00p 248.16p 255.00p 7940
21/10/2021 248.00p 252.00p 247.20p 252.00p 1419
20/10/2021 241.00p 251.00p 241.00p 248.00p 12886
19/10/2021 244.00p 248.00p 244.00p 245.00p 2067
18/10/2021 246.00p 247.00p 242.00p 245.00p 28155
15/10/2021 244.00p 247.24p 243.20p 246.00p 7041
14/10/2021 244.00p 244.00p 239.50p 240.00p 27006
13/10/2021 240.00p 245.00p 235.58p 237.00p 46584
12/10/2021 238.00p 241.40p 232.38p 238.00p 74249
11/10/2021 257.00p 262.00p 239.14p 240.00p 158586
08/10/2021 255.00p 258.00p 253.00p 258.00p 6791
07/10/2021 258.00p 258.00p 252.00p 254.00p 25538
06/10/2021 261.00p 261.00p 249.00p 254.00p 78340
05/10/2021 265.00p 265.00p 259.00p 259.00p 231136
04/10/2021 263.00p 263.00p 261.00p 261.00p 27721
01/10/2021 266.00p 267.10p 261.00p 262.00p 88303
30/09/2021 270.00p 272.00p 265.00p 265.00p 1600375
29/09/2021 261.00p 270.00p 261.00p 269.00p 44699
28/09/2021 268.00p 268.48p 258.00p 262.00p 116476
27/09/2021 269.00p 269.00p 264.00p 269.00p 6840
24/09/2021 273.00p 276.00p 265.00p 265.00p 140825
23/09/2021 277.00p 277.00p 271.00p 273.00p 25427
22/09/2021 270.00p 277.00p 270.00p 274.00p 19897
21/09/2021 272.00p 273.00p 267.00p 267.00p 25392
20/09/2021 273.00p 273.30p 267.00p 267.00p 13786
17/09/2021 266.00p 275.00p 266.00p 275.00p 48155
16/09/2021 267.00p 269.00p 264.30p 268.00p 25674
15/09/2021 268.00p 269.00p 264.00p 264.00p 34077
14/09/2021 268.00p 269.00p 262.00p 262.00p 17956
13/09/2021 265.00p 268.90p 260.00p 268.00p 96014
10/09/2021 273.00p 277.00p 264.00p 264.00p 108659
09/09/2021 275.00p 275.00p 272.00p 273.00p 13467
08/09/2021 274.00p 276.00p 272.00p 272.00p 36029
07/09/2021 276.00p 278.00p 274.59p 277.00p 48395
06/09/2021 281.00p 281.73p 275.00p 276.00p 119184
03/09/2021 280.00p 282.20p 279.00p 282.00p 75519
02/09/2021 282.00p 286.00p 281.00p 281.00p 4166
01/09/2021 284.00p 291.00p 280.00p 281.00p 29687
31/08/2021 288.00p 288.00p 282.00p 284.00p 18532
27/08/2021 290.00p 291.00p 288.00p 288.00p 13701
26/08/2021 286.00p 290.00p 286.00p 290.00p 13362
25/08/2021 283.00p 290.00p 281.00p 288.00p 212738
24/08/2021 290.00p 291.00p 280.00p 280.00p 28416
23/08/2021 289.00p 293.00p 286.00p 293.00p 6970
20/08/2021 290.00p 290.00p 288.00p 288.00p 14080
19/08/2021 292.00p 292.00p 281.00p 288.00p 20516
18/08/2021 290.00p 290.00p 282.00p 282.00p 28612
17/08/2021 288.00p 290.40p 287.00p 287.00p 18644
16/08/2021 289.00p 291.20p 287.00p 287.00p 17121
13/08/2021 290.00p 295.00p 280.00p 288.00p 15470
12/08/2021 288.00p 290.00p 288.00p 290.00p 3234
11/08/2021 288.00p 290.00p 287.00p 290.00p 21058
10/08/2021 286.00p 290.00p 286.00p 288.00p 10517
09/08/2021 286.00p 290.00p 283.00p 286.00p 15602
06/08/2021 286.00p 287.00p 285.00p 286.00p 19832
05/08/2021 287.00p 294.00p 284.00p 286.00p 38946
04/08/2021 286.00p 290.00p 286.00p 286.00p 4151
03/08/2021 289.00p 290.00p 285.00p 288.00p 20560
02/08/2021 286.00p 289.00p 286.00p 289.00p 91732
30/07/2021 286.00p 288.00p 283.00p 286.00p 35582
29/07/2021 287.00p 290.00p 286.00p 288.00p 16621
28/07/2021 283.00p 288.00p 283.00p 286.00p 32016
27/07/2021 288.00p 288.99p 283.00p 283.00p 38334
26/07/2021 288.00p 288.00p 283.99p 288.00p 16477
23/07/2021 290.00p 290.00p 286.00p 286.00p 26872
22/07/2021 289.00p 302.00p 287.00p 287.00p 246613
21/07/2021 284.00p 289.00p 280.00p 289.00p 45928
20/07/2021 273.00p 279.00p 269.84p 278.00p 129482
19/07/2021 278.00p 278.10p 265.00p 265.00p 82173
16/07/2021 280.00p 285.00p 277.62p 280.00p 60130
15/07/2021 287.00p 287.00p 275.00p 277.00p 80828
14/07/2021 291.00p 291.00p 284.00p 285.00p 113161
13/07/2021 293.00p 293.00p 286.00p 292.00p 35577
12/07/2021 292.00p 292.00p 287.00p 287.00p 17042
09/07/2021 289.00p 291.00p 287.00p 289.00p 17172
08/07/2021 293.00p 293.00p 287.00p 287.00p 33661
07/07/2021 290.00p 293.00p 289.30p 293.00p 104107
06/07/2021 291.00p 293.00p 289.00p 292.00p 182338
05/07/2021 292.50p 295.00p 286.90p 290.00p 89593
02/07/2021 293.00p 293.00p 288.00p 288.00p 44995
01/07/2021 290.00p 293.00p 288.00p 293.00p 127937
30/06/2021 295.00p 311.00p 288.00p 288.00p 302371
29/06/2021 289.00p 289.00p 285.00p 289.00p 36801
28/06/2021 284.00p 287.00p 280.00p 282.00p 91369
25/06/2021 281.00p 284.75p 275.35p 280.00p 192247
24/06/2021 276.00p 280.00p 274.00p 274.00p 26779
23/06/2021 281.00p 281.84p 274.00p 275.00p 47740
22/06/2021 283.00p 291.00p 278.00p 278.00p 113945
21/06/2021 263.00p 284.00p 263.00p 278.00p 141519
18/06/2021 269.00p 275.00p 260.54p 261.00p 3252378
17/06/2021 265.00p 270.00p 256.00p 270.00p 157318
16/06/2021 257.00p 267.00p 256.68p 265.00p 169871
15/06/2021 250.00p 258.00p 247.98p 257.00p 451487
14/06/2021 252.00p 257.65p 250.00p 250.00p 344533
11/06/2021 252.00p 254.85p 249.00p 250.00p 357146
10/06/2021 255.00p 262.35p 252.00p 252.00p 66139
09/06/2021 258.00p 262.18p 252.00p 252.00p 142769
08/06/2021 264.00p 271.00p 258.00p 258.00p 107784
07/06/2021 261.00p 274.95p 258.00p 267.00p 155988
04/06/2021 260.00p 275.00p 260.00p 261.00p 117868
03/06/2021 285.00p 286.00p 265.00p 265.00p 271395
02/06/2021 285.00p 294.00p 280.00p 290.00p 27888
01/06/2021 293.00p 293.00p 281.00p 293.00p 16633
31/05/2021 290.00p 290.48p 280.00p 280.00p 7636
28/05/2021 290.00p 290.48p 280.00p 280.00p 7636
27/05/2021 291.00p 294.00p 288.90p 294.00p 94424
26/05/2021 302.00p 313.25p 290.00p 290.00p 65577
25/05/2021 313.00p 315.00p 300.00p 315.00p 77193
24/05/2021 313.00p 313.00p 296.95p 312.00p 5750
21/05/2021 307.00p 308.00p 294.00p 302.00p 1521173
20/05/2021 314.00p 314.48p 298.00p 306.00p 13608749
19/05/2021 310.00p 315.00p 302.20p 306.00p 76880
18/05/2021 293.00p 305.00p 290.00p 290.00p 21999

*Close Price adjusted for both dividends and splits