Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/05/2021 276.00p 294.95p 276.00p 290.00p 35509
14/05/2021 291.00p 292.00p 276.00p 286.00p 1118
13/05/2021 284.00p 289.00p 289.00p 280.00p 18433
12/05/2021 284.00p 289.00p 278.60p 289.00p 18971
11/05/2021 285.00p 296.80p 278.00p 278.00p 78562
10/05/2021 292.00p 292.00p 285.00p 288.00p 108226
07/05/2021 295.00p 298.60p 286.00p 286.00p 33504
06/05/2021 291.00p 294.60p 290.00p 292.00p 18293
05/05/2021 293.00p 293.40p 290.00p 290.00p 48494
04/05/2021 298.00p 299.00p 291.00p 294.50p 70860
30/04/2021 299.00p 300.00p 291.00p 300.00p 76356
29/04/2021 300.00p 300.00p 291.00p 300.00p 8731
28/04/2021 294.00p 294.00p 290.00p 291.00p 5954
27/04/2021 296.00p 303.20p 290.00p 293.00p 32860
26/04/2021 295.00p 299.50p 294.36p 295.00p 54114
23/04/2021 298.00p 300.00p 290.00p 290.00p 22372
22/04/2021 291.00p 303.15p 291.00p 298.50p 107407
21/04/2021 290.00p 305.00p 286.20p 305.00p 33609
20/04/2021 295.00p 300.75p 273.00p 290.00p 61731
19/04/2021 295.00p 319.00p 293.60p 301.50p 182929
16/04/2021 290.00p 290.00p 277.95p 290.00p 1878
15/04/2021 269.00p 284.64p 282.50p 282.50p 1745
14/04/2021 269.00p 285.00p 275.00p 280.00p 30852
13/04/2021 269.00p 275.00p 261.00p 275.00p 36050
12/04/2021 270.00p 270.00p 255.00p 258.50p 4028
09/04/2021 258.00p 268.00p 256.78p 258.00p 2345
08/04/2021 270.00p 270.00p 270.00p 270.00p 70
07/04/2021 269.00p 269.00p 260.00p 260.00p 793
06/04/2021 269.00p 269.00p 255.00p 262.00p 6801
02/04/2021 266.00p 266.00p 256.60p 261.00p 5306
01/04/2021 266.00p 266.00p 256.60p 261.00p 5306
31/03/2021 256.00p 265.00p 256.00p 265.00p 17752
30/03/2021 269.00p 269.00p 256.78p 262.00p 10158
29/03/2021 270.00p 269.55p 261.00p 265.00p 2347
26/03/2021 270.00p 270.00p 262.50p 262.50p 3265
25/03/2021 269.00p 269.00p 265.00p 265.00p 0
24/03/2021 269.00p 269.00p 267.00p 269.00p 7
23/03/2021 256.00p 270.00p 256.00p 257.00p 12233
22/03/2021 270.00p 270.00p 260.00p 265.00p 2306
19/03/2021 262.00p 263.00p 262.00p 262.00p 2318
18/03/2021 258.00p 265.00p 258.00p 265.00p 3487
17/03/2021 260.00p 270.00p 252.00p 270.00p 8213
16/03/2021 263.00p 269.00p 263.00p 266.50p 699
15/03/2021 279.00p 279.00p 257.00p 265.00p 33642
12/03/2021 267.00p 279.00p 267.00p 270.00p 8777
11/03/2021 283.00p 283.00p 263.60p 280.00p 10326
10/03/2021 289.00p 287.00p 285.00p 285.00p 0
09/03/2021 289.00p 289.00p 284.00p 287.00p 7
08/03/2021 288.00p 286.13p 280.45p 285.00p 2422
05/03/2021 288.00p 290.00p 284.00p 284.00p 361
04/03/2021 280.00p 276.50p 271.00p 276.50p 2000
03/03/2021 280.00p 280.47p 271.00p 271.00p 5194
02/03/2021 284.00p 284.00p 277.00p 284.00p 6314
01/03/2021 284.00p 286.50p 284.00p 286.50p 412
26/02/2021 284.00p 298.00p 282.96p 284.00p 2533
25/02/2021 286.00p 292.50p 286.00p 292.50p 1231
24/02/2021 285.00p 290.00p 286.50p 286.50p 0
23/02/2021 285.00p 290.00p 285.00p 290.00p 7680
22/02/2021 280.00p 287.50p 280.00p 287.50p 76
19/02/2021 288.00p 290.50p 280.00p 280.00p 57560
18/02/2021 292.00p 292.00p 287.00p 292.00p 6922
17/02/2021 286.00p 286.72p 284.00p 286.50p 2428
16/02/2021 286.00p 295.00p 281.00p 295.00p 8421
15/02/2021 285.00p 293.00p 280.65p 289.50p 4849
12/02/2021 290.00p 299.00p 287.00p 287.00p 1848
11/02/2021 286.00p 286.00p 284.00p 284.00p 3723
10/02/2021 288.00p 298.00p 286.00p 286.00p 8393
09/02/2021 288.00p 292.00p 286.00p 286.00p 4125
08/02/2021 294.00p 294.00p 284.00p 286.00p 124
05/02/2021 282.00p 289.00p 282.00p 283.00p 8286
04/02/2021 285.00p 299.00p 280.00p 280.00p 3749
03/02/2021 290.00p 290.00p 285.00p 286.00p 5501
02/02/2021 298.00p 298.00p 288.00p 291.50p 6426
01/02/2021 290.00p 298.00p 288.50p 289.50p 8589
29/01/2021 290.00p 290.00p 286.12p 290.00p 10308
28/01/2021 291.00p 291.17p 290.00p 290.50p 3269
27/01/2021 298.00p 298.00p 285.00p 289.00p 9232
26/01/2021 290.00p 290.00p 289.00p 289.00p 0
25/01/2021 290.00p 298.00p 290.00p 290.00p 5226
22/01/2021 292.00p 293.50p 292.00p 293.50p 1918
21/01/2021 292.00p 299.00p 292.00p 299.00p 1614
20/01/2021 299.00p 299.00p 290.40p 299.00p 319
19/01/2021 293.00p 298.00p 288.00p 290.50p 7350
18/01/2021 298.00p 299.00p 286.72p 294.50p 34936
15/01/2021 286.00p 298.00p 286.00p 290.00p 4916
14/01/2021 294.00p 298.00p 290.00p 291.50p 7222
13/01/2021 288.00p 293.70p 286.60p 291.50p 5705
12/01/2021 288.00p 298.00p 288.00p 288.00p 1066
11/01/2021 299.00p 304.00p 285.00p 287.50p 48039
08/01/2021 278.00p 289.00p 283.70p 286.50p 1492
07/01/2021 278.00p 289.10p 278.00p 285.50p 3501
06/01/2021 281.00p 292.00p 281.00p 286.50p 934
05/01/2021 292.00p 290.60p 278.00p 286.50p 14674
04/01/2021 292.00p 292.00p 280.00p 287.50p 15280
31/12/2020 281.00p 291.50p 280.40p 291.50p 17749
30/12/2020 278.00p 281.00p 273.00p 281.00p 22230
29/12/2020 273.00p 276.00p 268.47p 272.00p 20920
24/12/2020 265.00p 265.00p 262.50p 262.50p 746
23/12/2020 265.00p 269.00p 260.00p 261.00p 2650
22/12/2020 265.00p 272.00p 262.00p 262.00p 6227
21/12/2020 267.00p 267.95p 265.00p 266.00p 7959
18/12/2020 262.00p 269.00p 262.00p 269.00p 9059
17/12/2020 262.00p 266.00p 260.00p 260.00p 838
16/12/2020 267.00p 266.00p 260.90p 263.50p 1192
15/12/2020 267.00p 267.00p 258.00p 260.00p 40909
14/12/2020 266.00p 280.00p 266.00p 268.00p 4074
11/12/2020 273.00p 279.00p 270.00p 272.00p 12897
10/12/2020 268.00p 280.00p 267.00p 269.50p 2194
09/12/2020 276.00p 288.00p 265.00p 269.00p 78028
08/12/2020 285.00p 296.00p 275.00p 276.00p 586539
07/12/2020 258.00p 270.00p 256.00p 263.00p 43678
04/12/2020 259.00p 267.00p 250.99p 261.00p 37623
03/12/2020 251.00p 258.00p 245.00p 258.00p 17734
02/12/2020 247.00p 259.00p 245.00p 251.50p 3061
01/12/2020 243.00p 258.00p 242.87p 243.00p 24983
30/11/2020 243.00p 251.70p 240.00p 240.00p 11223
27/11/2020 247.00p 256.90p 241.00p 247.00p 19187
26/11/2020 248.00p 258.00p 248.00p 249.00p 3441
25/11/2020 247.00p 247.00p 243.00p 246.50p 1545
24/11/2020 248.00p 248.10p 247.00p 247.50p 7197
23/11/2020 247.00p 248.32p 247.00p 247.00p 5417
20/11/2020 252.00p 258.40p 250.00p 250.00p 7916
19/11/2020 248.00p 259.00p 247.00p 250.00p 1507
18/11/2020 248.00p 255.00p 248.00p 248.00p 11516
17/11/2020 254.00p 259.00p 247.00p 250.00p 28368
16/11/2020 252.00p 258.65p 244.00p 250.00p 34192
13/11/2020 260.00p 260.00p 248.00p 260.00p 7481
12/11/2020 247.00p 259.00p 247.00p 251.00p 17307
10/11/2020 246.00p 250.00p 244.66p 250.00p 8613
09/11/2020 244.00p 248.55p 243.44p 245.50p 6746
06/11/2020 244.00p 245.00p 243.00p 243.00p 2026
05/11/2020 244.00p 247.00p 243.00p 247.00p 10458
04/11/2020 243.00p 247.00p 243.00p 247.00p 9322
03/11/2020 241.00p 246.00p 240.00p 241.50p 5366
02/11/2020 246.00p 247.00p 238.00p 238.00p 2607
30/10/2020 238.00p 245.00p 237.00p 240.00p 22165
29/10/2020 240.00p 240.00p 237.00p 238.50p 2720
28/10/2020 244.00p 238.50p 237.00p 238.50p 3750
27/10/2020 244.00p 244.00p 237.00p 238.00p 539
26/10/2020 239.00p 240.15p 239.50p 239.50p 6274
23/10/2020 239.00p 241.00p 236.33p 239.00p 16893
22/10/2020 234.00p 240.00p 234.66p 236.50p 448
21/10/2020 234.00p 238.98p 234.00p 234.00p 4128
20/10/2020 238.00p 242.00p 233.00p 234.00p 136893
19/10/2020 238.00p 240.00p 238.00p 238.00p 7674
16/10/2020 240.00p 242.90p 238.00p 239.00p 3313
15/10/2020 240.00p 244.00p 240.00p 240.00p 3107
14/10/2020 249.00p 247.20p 240.66p 241.00p 2448
13/10/2020 249.00p 249.00p 240.00p 243.50p 51536
12/10/2020 240.00p 241.40p 239.50p 239.50p 5821
09/10/2020 240.00p 247.60p 240.00p 240.00p 5580
08/10/2020 238.00p 239.00p 238.00p 238.50p 5
07/10/2020 238.00p 245.35p 236.00p 238.50p 5681
06/10/2020 238.00p 240.00p 237.00p 237.00p 51570
05/10/2020 245.00p 246.00p 238.50p 238.50p 21767
02/10/2020 247.00p 249.00p 243.00p 246.00p 22227
01/10/2020 249.00p 250.00p 246.00p 249.50p 23465
30/09/2020 235.00p 253.00p 235.00p 248.00p 63226
29/09/2020 229.00p 234.85p 232.00p 233.50p 11413
28/09/2020 229.00p 235.00p 229.00p 232.50p 10860
25/09/2020 225.00p 227.50p 225.00p 227.50p 2481
24/09/2020 228.00p 228.00p 225.79p 226.50p 6556
23/09/2020 227.00p 227.21p 223.00p 225.50p 10753
22/09/2020 225.00p 228.00p 225.00p 225.00p 2616
21/09/2020 234.00p 234.00p 216.00p 224.00p 21371
18/09/2020 230.00p 230.00p 226.00p 226.00p 15988
17/09/2020 234.00p 235.00p 229.00p 230.00p 4883
16/09/2020 235.00p 235.00p 232.00p 233.00p 1420
15/09/2020 235.00p 235.50p 234.00p 235.50p 6343
14/09/2020 235.00p 236.40p 233.00p 235.00p 2231
11/09/2020 235.00p 235.33p 235.00p 235.00p 2383
10/09/2020 235.00p 238.00p 234.00p 236.00p 9737
09/09/2020 227.00p 240.00p 227.00p 239.00p 6348
08/09/2020 226.00p 232.40p 225.00p 230.00p 12328
07/09/2020 230.00p 230.00p 223.00p 226.00p 99247
04/09/2020 226.00p 226.00p 224.00p 224.00p 100
03/09/2020 227.00p 228.00p 226.00p 227.00p 3983
02/09/2020 222.00p 222.00p 222.00p 222.00p 6988
01/09/2020 226.00p 227.00p 222.00p 224.00p 35944
28/08/2020 225.00p 229.00p 224.25p 227.00p 29113
27/08/2020 223.00p 229.00p 223.00p 225.50p 40044
26/08/2020 230.00p 230.00p 222.00p 222.00p 37632
25/08/2020 240.00p 241.60p 221.00p 222.00p 106981
24/08/2020 256.00p 265.00p 241.00p 243.00p 74239
21/08/2020 253.00p 255.00p 249.00p 250.00p 35704
20/08/2020 255.00p 255.00p 250.00p 252.50p 9238
19/08/2020 241.00p 252.50p 241.00p 252.50p 16614
18/08/2020 242.00p 245.00p 240.00p 244.50p 12634
17/08/2020 235.00p 241.40p 230.40p 238.50p 36873
14/08/2020 230.00p 235.00p 230.00p 232.50p 146
13/08/2020 222.00p 235.00p 222.00p 230.00p 39622
12/08/2020 216.00p 225.00p 214.00p 223.50p 22967
11/08/2020 212.00p 219.30p 212.00p 215.00p 47689
10/08/2020 210.00p 210.00p 207.28p 209.00p 13565
07/08/2020 214.00p 214.00p 211.00p 211.00p 24869
06/08/2020 214.00p 214.00p 210.25p 211.50p 16647
05/08/2020 214.00p 214.00p 214.00p 214.00p 13
04/08/2020 214.00p 215.00p 213.50p 213.50p 27856
03/08/2020 214.00p 215.00p 214.50p 214.50p 5000
31/07/2020 214.00p 214.00p 214.00p 214.00p 93

*Close Price adjusted for both dividends and splits