Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/07/2020 212.00p 215.00p 213.50p 213.50p 2500
29/07/2020 212.00p 215.00p 212.00p 212.00p 5371
28/07/2020 216.00p 216.00p 213.50p 213.50p 6
27/07/2020 219.00p 219.00p 215.50p 215.50p 2540
24/07/2020 215.00p 218.00p 217.50p 217.50p 0
23/07/2020 215.00p 218.00p 211.00p 218.00p 7998
22/07/2020 213.00p 216.00p 213.00p 214.00p 21866
21/07/2020 213.00p 216.45p 212.00p 212.00p 4913
20/07/2020 217.00p 217.00p 213.00p 213.00p 11599
17/07/2020 215.00p 218.50p 215.00p 218.50p 2726
16/07/2020 214.00p 215.10p 211.00p 213.00p 11722
15/07/2020 218.00p 216.49p 215.50p 215.50p 46
14/07/2020 218.00p 216.00p 214.40p 216.00p 11035
13/07/2020 218.00p 220.00p 218.00p 218.00p 993
10/07/2020 221.00p 221.00p 214.00p 217.00p 4944
09/07/2020 215.00p 217.00p 212.00p 217.00p 3637
08/07/2020 213.00p 217.00p 213.00p 217.00p 85
07/07/2020 214.00p 220.00p 214.00p 217.00p 1361
06/07/2020 212.00p 216.50p 212.00p 216.50p 172
03/07/2020 219.00p 219.00p 211.00p 211.00p 348
02/07/2020 220.00p 220.00p 211.00p 215.00p 7443
01/07/2020 220.00p 222.00p 220.00p 220.00p 5428
30/06/2020 219.00p 222.00p 217.00p 222.00p 6885
29/06/2020 222.00p 222.00p 218.00p 220.00p 20745
26/06/2020 221.00p 221.00p 215.00p 221.00p 24251
25/06/2020 228.00p 228.00p 217.00p 220.50p 40329
24/06/2020 222.00p 224.16p 222.00p 224.00p 44116
23/06/2020 221.00p 226.00p 220.00p 224.00p 26613
22/06/2020 216.00p 225.00p 213.83p 221.50p 39660
19/06/2020 189.00p 215.07p 188.21p 213.00p 174942
18/06/2020 179.50p 187.00p 177.00p 182.00p 92655
17/06/2020 179.50p 179.50p 175.00p 175.00p 138
16/06/2020 179.50p 180.00p 173.50p 177.50p 2072
15/06/2020 173.00p 176.50p 173.00p 176.50p 20
12/06/2020 179.50p 179.50p 173.50p 176.50p 6363
11/06/2020 180.00p 180.00p 177.00p 178.50p 8586
10/06/2020 185.00p 185.00p 180.00p 184.75p 27
09/06/2020 180.50p 185.00p 180.00p 184.75p 11540
08/06/2020 180.00p 186.86p 180.00p 185.00p 15837
05/06/2020 184.50p 185.00p 184.50p 185.00p 57
04/06/2020 180.00p 185.00p 180.00p 180.00p 5813
03/06/2020 185.00p 185.00p 180.23p 185.00p 386
02/06/2020 180.00p 184.50p 180.00p 180.00p 837
01/06/2020 182.00p 182.50p 180.71p 182.50p 657
29/05/2020 182.00p 185.00p 180.00p 180.00p 4759
28/05/2020 185.00p 185.00p 180.00p 185.00p 3717
27/05/2020 184.50p 185.00p 182.00p 185.00p 725
26/05/2020 185.00p 185.00p 182.00p 185.00p 10738
25/05/2020 182.00p 185.00p 182.00p 185.00p 1610
22/05/2020 182.00p 185.00p 182.00p 185.00p 1610
21/05/2020 185.00p 185.00p 180.00p 185.00p 2517
20/05/2020 185.00p 185.00p 182.75p 185.00p 1424
19/05/2020 185.00p 185.00p 176.50p 176.50p 2261
18/05/2020 185.00p 185.00p 179.47p 185.00p 959
15/05/2020 184.50p 185.00p 177.70p 185.00p 2178
14/05/2020 185.00p 185.00p 177.50p 177.50p 5437
13/05/2020 178.00p 184.00p 178.00p 184.00p 1482
12/05/2020 185.00p 185.00p 180.32p 182.00p 3810
11/05/2020 184.50p 184.50p 180.00p 181.75p 5034
08/05/2020 185.00p 185.00p 181.00p 182.50p 8152
07/05/2020 185.00p 185.00p 181.00p 182.50p 8152
06/05/2020 189.50p 189.50p 186.50p 187.00p 59
05/05/2020 189.50p 189.50p 183.00p 185.00p 3809
04/05/2020 185.00p 185.25p 183.00p 185.25p 5418
01/05/2020 190.00p 190.00p 185.50p 185.50p 7767
30/04/2020 193.00p 193.00p 189.00p 189.00p 7691
29/04/2020 188.50p 193.00p 188.50p 193.00p 3821
28/04/2020 194.50p 194.50p 188.50p 188.50p 12
27/04/2020 190.00p 190.00p 188.00p 188.00p 9675
24/04/2020 190.00p 192.62p 188.00p 192.00p 2938
23/04/2020 194.00p 194.00p 185.00p 191.50p 19776
22/04/2020 186.50p 192.05p 186.50p 188.00p 10499
21/04/2020 191.00p 190.00p 188.30p 189.00p 3017
20/04/2020 191.00p 193.73p 189.32p 191.00p 46089
17/04/2020 169.00p 194.00p 169.00p 187.00p 16183
16/04/2020 162.00p 170.00p 162.00p 168.75p 10747
15/04/2020 162.00p 169.00p 160.00p 160.00p 54804
14/04/2020 147.50p 162.00p 146.17p 156.00p 22275
09/04/2020 147.00p 147.50p 145.50p 147.50p 32611
08/04/2020 147.00p 150.00p 140.50p 150.00p 3139
07/04/2020 140.50p 147.50p 145.50p 145.50p 10103
06/04/2020 140.50p 143.75p 140.00p 143.75p 2039
03/04/2020 149.00p 144.00p 141.00p 141.00p 0
02/04/2020 149.00p 149.00p 144.00p 144.00p 0
01/04/2020 149.00p 149.00p 141.38p 149.00p 69
31/03/2020 150.00p 150.00p 141.10p 150.00p 674
30/03/2020 140.50p 145.00p 145.00p 145.00p 0
27/03/2020 140.50p 145.00p 140.50p 145.00p 2000
26/03/2020 145.00p 145.00p 145.00p 145.00p 1387
25/03/2020 146.00p 146.00p 141.11p 146.00p 671
24/03/2020 145.00p 145.00p 141.55p 145.00p 237
23/03/2020 145.00p 147.00p 140.77p 143.50p 8156
20/03/2020 154.50p 154.50p 149.00p 152.00p 37120
19/03/2020 152.00p 156.50p 145.00p 155.00p 27486
18/03/2020 154.00p 154.00p 150.00p 152.00p 3816
17/03/2020 159.50p 165.00p 154.00p 162.00p 5960
16/03/2020 160.00p 160.00p 154.50p 156.75p 32951
13/03/2020 169.00p 170.00p 160.00p 161.00p 51799
12/03/2020 190.00p 190.00p 165.00p 166.00p 66739
11/03/2020 195.00p 199.50p 195.00p 195.50p 7559
10/03/2020 194.50p 199.50p 194.50p 196.50p 28256
09/03/2020 190.00p 195.00p 187.00p 191.50p 16249
06/03/2020 202.00p 204.00p 201.00p 201.00p 2992
05/03/2020 205.00p 209.00p 204.00p 209.00p 6749
04/03/2020 204.00p 209.00p 204.00p 205.50p 3105
03/03/2020 210.00p 204.65p 198.35p 204.50p 1618
02/03/2020 210.00p 210.40p 196.00p 203.00p 37652
28/02/2020 214.00p 215.00p 206.00p 210.00p 38346
27/02/2020 216.00p 224.00p 215.80p 217.00p 8800
26/02/2020 226.00p 226.00p 215.20p 219.00p 62433
25/02/2020 228.00p 230.00p 227.00p 228.50p 44016
24/02/2020 230.00p 230.00p 226.00p 228.00p 34507
21/02/2020 230.00p 230.00p 230.00p 230.00p 5001
20/02/2020 235.00p 235.40p 225.00p 232.00p 28624
19/02/2020 237.00p 237.50p 234.30p 237.50p 4058
18/02/2020 236.00p 236.00p 234.00p 234.00p 2849
17/02/2020 240.00p 240.00p 231.51p 233.50p 10300
14/02/2020 249.00p 242.00p 241.40p 242.00p 54
13/02/2020 249.00p 242.00p 240.00p 242.00p 0
12/02/2020 249.00p 249.00p 240.00p 240.00p 7962
11/02/2020 245.00p 246.78p 239.50p 240.00p 32139
10/02/2020 249.00p 249.00p 246.30p 247.00p 1009
07/02/2020 243.00p 246.50p 243.60p 246.50p 1154
06/02/2020 243.00p 246.95p 243.00p 244.00p 4073
05/02/2020 249.00p 249.00p 243.00p 246.00p 3667
04/02/2020 245.00p 247.30p 242.00p 245.50p 30039
03/02/2020 230.00p 242.00p 230.00p 242.00p 15728
31/01/2020 235.00p 235.40p 235.00p 235.00p 7153
30/01/2020 237.00p 240.00p 236.00p 240.00p 9896
29/01/2020 233.00p 236.00p 233.60p 236.00p 7295
28/01/2020 233.00p 235.00p 233.00p 235.00p 2676
27/01/2020 239.00p 239.00p 231.80p 235.50p 216
24/01/2020 239.00p 240.00p 225.52p 233.00p 41307
23/01/2020 233.00p 233.00p 232.00p 233.00p 674
22/01/2020 234.00p 236.00p 230.00p 236.00p 3941
21/01/2020 233.00p 239.00p 233.00p 236.00p 8797
20/01/2020 234.00p 235.50p 229.50p 235.50p 17901
17/01/2020 230.00p 234.00p 228.00p 231.50p 992
16/01/2020 231.00p 234.00p 227.00p 230.00p 10534
15/01/2020 230.00p 232.00p 227.30p 232.00p 9931
14/01/2020 229.00p 230.00p 227.00p 228.50p 254
13/01/2020 229.00p 230.00p 225.40p 228.50p 15484
10/01/2020 230.00p 230.00p 219.00p 227.00p 14059
09/01/2020 231.00p 235.00p 230.00p 230.50p 2459
08/01/2020 234.00p 235.00p 229.00p 230.50p 34716
07/01/2020 235.00p 235.20p 233.00p 234.00p 9104
06/01/2020 233.00p 239.00p 232.00p 232.00p 15803
03/01/2020 235.00p 236.00p 232.00p 232.00p 16671
02/01/2020 235.00p 239.00p 235.00p 237.00p 8300
31/12/2019 239.00p 237.00p 235.60p 237.00p 50
30/12/2019 239.00p 239.00p 235.00p 236.50p 10384
27/12/2019 237.00p 237.50p 237.00p 237.00p 0
24/12/2019 237.00p 239.00p 237.00p 237.50p 2631
23/12/2019 235.00p 240.00p 231.00p 240.00p 31939
20/12/2019 227.00p 233.00p 223.10p 233.00p 271469
19/12/2019 234.00p 234.60p 224.00p 231.50p 83623
18/12/2019 235.00p 239.00p 230.00p 236.50p 31694
17/12/2019 231.00p 238.00p 230.00p 233.00p 22782
16/12/2019 229.00p 238.00p 220.00p 233.50p 99390
13/12/2019 213.00p 225.00p 213.00p 220.00p 101191
12/12/2019 212.00p 212.30p 208.00p 212.00p 3236
11/12/2019 186.00p 213.00p 180.50p 209.00p 59668
10/12/2019 186.50p 186.50p 182.50p 186.00p 17088
09/12/2019 183.50p 184.30p 182.00p 183.00p 9439
06/12/2019 184.50p 185.00p 180.50p 185.00p 802
05/12/2019 181.50p 185.00p 180.50p 181.00p 9130
04/12/2019 184.50p 185.00p 182.00p 184.00p 11737
03/12/2019 182.00p 186.50p 180.00p 183.25p 29056
02/12/2019 182.00p 185.10p 181.00p 181.00p 8178
29/11/2019 184.50p 187.00p 183.00p 183.00p 11563
28/11/2019 183.00p 184.50p 181.00p 182.75p 9490
27/11/2019 184.50p 186.50p 183.00p 184.25p 15415
26/11/2019 185.00p 185.00p 184.00p 184.00p 7442
25/11/2019 189.50p 192.23p 180.25p 187.00p 45705
22/11/2019 189.00p 194.50p 188.00p 189.00p 9196
21/11/2019 190.00p 190.00p 189.00p 189.50p 2808
20/11/2019 192.00p 192.00p 190.00p 191.00p 18284
19/11/2019 192.50p 193.00p 189.00p 190.75p 7687
18/11/2019 194.50p 194.50p 191.00p 191.50p 13588
15/11/2019 192.00p 192.00p 192.00p 192.00p 12555
14/11/2019 190.00p 192.00p 190.00p 191.00p 6226
13/11/2019 192.00p 193.70p 192.00p 192.00p 1928
12/11/2019 192.00p 194.00p 190.00p 191.75p 10866
11/11/2019 192.25p 193.25p 192.00p 193.25p 150388
08/11/2019 192.00p 195.00p 190.00p 195.00p 1023
07/11/2019 193.00p 193.70p 192.00p 192.50p 2669
06/11/2019 192.50p 194.50p 192.00p 193.25p 3635
05/11/2019 192.00p 194.50p 191.00p 191.00p 4541
04/11/2019 195.00p 195.00p 191.00p 193.50p 17911
01/11/2019 202.00p 202.00p 194.00p 194.00p 1481
31/10/2019 194.00p 201.00p 193.00p 193.00p 24377
30/10/2019 196.00p 199.50p 193.00p 195.00p 16027
29/10/2019 195.00p 195.75p 194.00p 194.50p 20695
28/10/2019 195.00p 195.00p 193.00p 193.75p 9658
25/10/2019 195.00p 195.53p 193.00p 193.75p 23723
24/10/2019 195.00p 197.25p 194.00p 197.25p 0
23/10/2019 195.00p 195.00p 193.00p 194.00p 15291
22/10/2019 199.50p 200.00p 193.50p 200.00p 8710
21/10/2019 197.00p 197.00p 194.00p 195.25p 18591
18/10/2019 196.00p 198.38p 196.00p 197.25p 5357

*Close Price adjusted for both dividends and splits