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
12/05/2020 197.00p 204.00p 187.60p 194.00p 109953
11/05/2020 196.80p 197.06p 190.00p 190.80p 118087
08/05/2020 185.40p 194.00p 184.99p 190.00p 123918
07/05/2020 185.40p 194.00p 184.99p 190.00p 123918
06/05/2020 191.00p 191.00p 183.40p 190.00p 96118
05/05/2020 180.80p 192.80p 180.80p 185.00p 124255
04/05/2020 190.00p 190.00p 180.80p 186.00p 76065
01/05/2020 186.00p 196.80p 185.00p 190.00p 1448558
30/04/2020 188.00p 188.80p 180.96p 188.40p 148604
29/04/2020 184.60p 189.20p 180.00p 189.20p 114312
28/04/2020 176.00p 185.00p 176.00p 181.00p 271173
27/04/2020 176.20p 182.97p 173.63p 180.00p 182359
24/04/2020 165.00p 185.00p 164.80p 185.00p 215902
23/04/2020 155.60p 167.20p 155.60p 167.20p 100899
22/04/2020 163.80p 169.26p 155.40p 163.00p 97086
21/04/2020 169.40p 175.25p 153.80p 157.00p 147512
20/04/2020 172.80p 175.20p 164.40p 164.40p 127579
17/04/2020 171.60p 176.60p 163.80p 163.80p 185330
16/04/2020 176.00p 176.60p 170.00p 170.00p 657992
15/04/2020 182.40p 182.83p 172.20p 176.00p 275045
14/04/2020 184.80p 192.75p 178.60p 183.00p 110464
09/04/2020 174.20p 190.20p 172.00p 180.80p 107049
08/04/2020 173.40p 177.20p 162.57p 176.40p 120702
07/04/2020 151.60p 174.40p 151.60p 168.40p 89918
06/04/2020 146.00p 156.60p 145.40p 150.60p 312712
03/04/2020 153.80p 153.80p 144.40p 145.00p 79017
02/04/2020 143.00p 159.60p 140.00p 140.00p 106871
01/04/2020 160.20p 165.20p 148.20p 150.00p 169390
31/03/2020 163.00p 167.73p 162.20p 164.00p 217874
30/03/2020 160.40p 162.40p 153.20p 153.20p 120270
27/03/2020 170.40p 170.40p 159.00p 165.40p 329014
26/03/2020 164.80p 166.40p 157.40p 165.40p 162102
25/03/2020 142.60p 163.60p 142.60p 160.00p 324387
24/03/2020 134.00p 156.40p 134.00p 147.20p 624930
23/03/2020 154.00p 154.80p 139.60p 139.60p 313788
20/03/2020 136.20p 164.00p 136.20p 160.00p 850598
19/03/2020 132.60p 142.00p 131.60p 142.00p 431588
18/03/2020 127.40p 136.00p 127.40p 133.00p 361742
17/03/2020 139.80p 140.40p 119.80p 132.60p 591959
16/03/2020 148.00p 148.00p 129.60p 133.60p 302245
13/03/2020 144.00p 155.00p 144.00p 154.00p 481553
12/03/2020 158.00p 163.56p 146.00p 151.00p 557770
11/03/2020 176.60p 176.60p 161.60p 162.20p 180570
10/03/2020 167.80p 178.20p 167.60p 168.60p 141820
09/03/2020 181.80p 181.80p 172.40p 173.40p 95571
06/03/2020 187.00p 187.40p 182.20p 182.80p 174346
05/03/2020 190.40p 193.73p 182.00p 187.00p 256426
04/03/2020 188.80p 195.00p 184.80p 186.40p 243488
03/03/2020 189.40p 193.60p 185.80p 186.00p 322383
02/03/2020 191.00p 193.40p 186.20p 187.40p 249081
28/02/2020 194.40p 198.00p 186.80p 191.20p 496254
27/02/2020 196.00p 202.50p 195.60p 196.00p 143124
26/02/2020 205.00p 205.50p 194.90p 201.00p 579763
25/02/2020 208.50p 213.25p 204.00p 204.00p 81605
24/02/2020 220.00p 221.00p 208.50p 208.50p 501098
21/02/2020 219.50p 221.00p 215.50p 217.00p 262482
20/02/2020 221.50p 222.50p 217.00p 220.00p 202063
19/02/2020 217.50p 221.00p 217.50p 220.00p 212763
18/02/2020 217.50p 223.85p 217.50p 220.00p 114008
17/02/2020 221.00p 223.39p 217.50p 220.00p 103104
14/02/2020 218.50p 232.00p 217.50p 221.50p 374031
13/02/2020 218.00p 220.00p 217.50p 218.50p 403210
12/02/2020 218.00p 219.50p 217.00p 218.50p 162777
11/02/2020 216.00p 218.00p 216.00p 217.00p 270212
10/02/2020 217.50p 217.50p 214.00p 216.50p 227975
07/02/2020 217.50p 217.50p 213.00p 216.50p 220852
06/02/2020 208.00p 216.00p 208.00p 214.00p 137892
05/02/2020 207.00p 212.79p 206.50p 210.00p 159803
04/02/2020 205.00p 210.00p 203.00p 207.50p 65408
03/02/2020 205.50p 209.45p 204.00p 204.00p 83270
31/01/2020 204.50p 209.45p 203.50p 204.50p 75296
30/01/2020 203.00p 206.50p 201.00p 204.00p 96146
29/01/2020 212.50p 215.72p 205.50p 208.50p 264119
28/01/2020 216.00p 216.00p 205.50p 208.00p 134513
27/01/2020 214.00p 217.61p 206.90p 208.50p 210169
24/01/2020 219.50p 219.50p 216.00p 216.00p 222090
23/01/2020 218.00p 218.50p 216.00p 216.00p 146775
22/01/2020 220.00p 220.00p 215.00p 216.00p 225472
21/01/2020 214.00p 218.19p 214.00p 216.00p 65142
20/01/2020 214.50p 217.70p 214.50p 215.00p 607455
17/01/2020 215.50p 217.50p 214.50p 215.00p 119015
16/01/2020 215.00p 217.00p 209.34p 215.00p 123332
15/01/2020 214.50p 216.54p 206.60p 215.00p 723761
14/01/2020 212.00p 216.50p 212.00p 215.00p 239804
13/01/2020 210.50p 214.41p 206.45p 212.00p 135483
10/01/2020 209.00p 212.00p 209.00p 210.00p 154420
09/01/2020 205.00p 211.50p 205.00p 210.00p 1057969
08/01/2020 209.50p 212.00p 204.00p 208.00p 176672
07/01/2020 210.00p 213.50p 209.00p 211.00p 125750
06/01/2020 211.00p 213.50p 207.63p 209.50p 89994
03/01/2020 208.50p 211.64p 208.00p 211.00p 89104
02/01/2020 211.00p 211.42p 203.00p 209.00p 151852
31/12/2019 204.00p 209.00p 204.00p 206.50p 65132
30/12/2019 205.50p 208.50p 201.50p 203.00p 117112
27/12/2019 208.00p 208.00p 204.00p 204.00p 57808
24/12/2019 208.00p 208.00p 201.00p 203.50p 25620
23/12/2019 212.00p 212.00p 199.20p 206.50p 416842
20/12/2019 200.00p 206.00p 200.00p 202.50p 593873
19/12/2019 199.80p 203.50p 199.00p 199.00p 309078
18/12/2019 201.00p 204.50p 200.00p 200.00p 152118
17/12/2019 205.00p 208.00p 202.50p 203.50p 101747
16/12/2019 208.50p 208.50p 202.50p 205.50p 182043
13/12/2019 207.00p 207.00p 198.40p 203.00p 306587
12/12/2019 209.00p 209.00p 193.60p 198.80p 827808
11/12/2019 202.00p 202.50p 198.80p 200.00p 365351
10/12/2019 203.00p 209.00p 200.50p 200.50p 322920
09/12/2019 204.00p 206.35p 200.50p 200.50p 213890
06/12/2019 205.00p 206.00p 202.50p 203.50p 123070
05/12/2019 210.00p 210.00p 198.91p 203.00p 557803
04/12/2019 195.00p 211.50p 190.00p 206.00p 1097861
03/12/2019 192.00p 195.00p 188.00p 188.40p 409264
02/12/2019 197.00p 199.20p 192.00p 192.20p 264223
29/11/2019 204.50p 204.50p 192.00p 192.00p 162829
28/11/2019 204.50p 204.50p 195.00p 196.00p 135802
27/11/2019 196.00p 201.50p 192.20p 196.20p 961196
26/11/2019 200.00p 200.00p 190.80p 190.80p 4510778
25/11/2019 205.00p 205.00p 195.80p 196.60p 173307
22/11/2019 204.00p 204.00p 198.41p 198.80p 119374
21/11/2019 197.80p 199.80p 195.20p 195.20p 216094
20/11/2019 200.50p 201.50p 196.00p 196.00p 254899
19/11/2019 200.00p 201.50p 197.80p 201.00p 151055
18/11/2019 201.50p 202.00p 197.00p 200.00p 348084
15/11/2019 202.00p 205.50p 194.40p 195.20p 308418
14/11/2019 205.00p 205.00p 200.00p 202.00p 208349
13/11/2019 207.50p 207.50p 199.00p 199.20p 174341
12/11/2019 204.50p 205.00p 201.00p 204.00p 132674
11/11/2019 202.00p 205.00p 197.40p 204.50p 164112
08/11/2019 204.00p 204.00p 195.20p 199.00p 390757
07/11/2019 200.00p 205.00p 198.20p 203.50p 271177
06/11/2019 200.00p 204.50p 197.60p 199.60p 903738
05/11/2019 204.50p 205.00p 201.00p 201.00p 115396
04/11/2019 209.00p 209.00p 203.00p 203.50p 61344
01/11/2019 207.00p 207.00p 203.50p 205.00p 52569
31/10/2019 203.50p 206.50p 202.00p 205.00p 67584
30/10/2019 204.50p 207.00p 203.50p 206.00p 103328
29/10/2019 203.00p 207.50p 203.00p 205.00p 171862
28/10/2019 204.00p 207.00p 203.00p 203.50p 56488
25/10/2019 205.00p 209.00p 202.00p 205.00p 90036
24/10/2019 210.00p 210.00p 203.50p 205.50p 162477
23/10/2019 207.00p 213.88p 205.00p 206.00p 138353
22/10/2019 209.50p 215.01p 207.00p 207.50p 179282
21/10/2019 215.00p 216.70p 208.00p 209.50p 43415
18/10/2019 214.00p 215.00p 211.00p 212.00p 277478
17/10/2019 216.50p 217.62p 211.00p 212.00p 43836
16/10/2019 210.00p 217.50p 209.50p 214.50p 846427
15/10/2019 211.00p 215.50p 209.00p 209.00p 137494
14/10/2019 212.00p 212.00p 207.50p 212.00p 275217
11/10/2019 210.00p 215.00p 205.50p 207.00p 244998
10/10/2019 217.50p 218.00p 210.00p 212.00p 76547
09/10/2019 214.00p 219.00p 209.50p 209.50p 86489
08/10/2019 230.50p 230.50p 210.00p 210.00p 150162
07/10/2019 223.50p 237.50p 223.50p 229.50p 56209
04/10/2019 224.00p 233.00p 224.00p 228.50p 41274
03/10/2019 229.00p 237.50p 223.50p 228.00p 49841
02/10/2019 230.00p 233.00p 223.00p 230.50p 43353
01/10/2019 230.00p 235.00p 230.00p 233.00p 77541
30/09/2019 239.00p 239.00p 227.50p 233.00p 42837
27/09/2019 236.50p 236.50p 226.00p 232.00p 39808
26/09/2019 227.00p 228.50p 225.00p 228.00p 48841
25/09/2019 225.50p 235.00p 225.50p 228.00p 24629
24/09/2019 228.00p 232.50p 226.00p 226.50p 71965
23/09/2019 225.50p 237.00p 225.50p 228.00p 104458
20/09/2019 231.00p 235.00p 218.50p 218.50p 195585
19/09/2019 234.00p 234.00p 229.50p 231.00p 31879
18/09/2019 241.00p 241.00p 234.50p 235.00p 13661
17/09/2019 236.00p 239.50p 233.50p 237.00p 41092
16/09/2019 235.50p 238.00p 227.50p 236.50p 62327
13/09/2019 238.00p 239.00p 236.00p 239.00p 267786
12/09/2019 234.00p 237.50p 231.50p 237.50p 110988
11/09/2019 238.00p 238.00p 232.50p 236.00p 33639
10/09/2019 232.50p 236.00p 231.00p 234.00p 100926
09/09/2019 230.50p 235.00p 229.90p 232.00p 154478
06/09/2019 230.00p 237.50p 230.00p 231.50p 943903
05/09/2019 237.50p 237.50p 230.00p 230.50p 261384
04/09/2019 241.00p 241.00p 234.00p 236.50p 58230
03/09/2019 236.00p 241.00p 235.00p 237.50p 178748
02/09/2019 237.00p 239.50p 234.50p 239.00p 26753
30/08/2019 236.00p 237.50p 234.00p 236.00p 219305
29/08/2019 236.00p 237.50p 232.50p 236.50p 41564
28/08/2019 240.00p 240.00p 234.35p 236.00p 411303
27/08/2019 226.50p 239.00p 226.50p 239.00p 145597
23/08/2019 235.00p 238.00p 235.00p 235.50p 160896
22/08/2019 238.00p 238.00p 233.50p 234.00p 68856
21/08/2019 237.00p 239.00p 233.00p 235.00p 94349
20/08/2019 233.00p 240.00p 232.50p 235.00p 179190
19/08/2019 239.50p 240.00p 227.00p 232.00p 39602
16/08/2019 228.50p 233.50p 225.00p 231.00p 103045
15/08/2019 228.00p 238.50p 226.00p 228.00p 223663
14/08/2019 236.50p 236.50p 228.00p 229.50p 76997
13/08/2019 235.00p 237.00p 231.50p 237.00p 37377
12/08/2019 233.50p 238.50p 233.00p 235.50p 33649
09/08/2019 237.00p 237.50p 228.00p 233.00p 51851
08/08/2019 239.50p 239.50p 225.00p 232.00p 246091
07/08/2019 226.00p 240.00p 223.50p 240.00p 266946
06/08/2019 225.50p 227.50p 221.50p 225.00p 212261
05/08/2019 226.00p 228.50p 223.00p 225.00p 147378
02/08/2019 228.00p 231.00p 228.00p 230.00p 59195
01/08/2019 228.50p 231.50p 226.50p 229.00p 90344
31/07/2019 227.50p 231.50p 224.00p 229.00p 101684
30/07/2019 223.50p 229.00p 223.50p 228.50p 51833

*Close Price adjusted for both dividends and splits