Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/01/2019 214.00p 217.18p 209.00p 215.00p 106794
02/01/2019 219.00p 219.00p 209.11p 219.00p 18383
31/12/2018 210.00p 219.00p 203.30p 214.00p 29728
28/12/2018 204.00p 211.00p 200.50p 208.00p 34774
27/12/2018 208.00p 210.00p 200.00p 210.00p 45588
24/12/2018 200.00p 210.00p 196.10p 202.00p 84294
21/12/2018 200.00p 200.00p 195.00p 199.00p 42939
20/12/2018 185.00p 195.00p 182.44p 195.00p 52051
19/12/2018 175.00p 187.08p 173.06p 185.00p 146185
18/12/2018 180.00p 189.50p 177.00p 183.00p 122995
17/12/2018 182.00p 187.00p 178.50p 187.00p 284567
14/12/2018 177.00p 182.00p 177.00p 177.00p 25761
13/12/2018 185.00p 189.50p 159.50p 172.25p 144907
12/12/2018 182.00p 189.00p 180.00p 180.00p 17680
11/12/2018 182.00p 189.50p 180.00p 180.00p 33914
10/12/2018 190.00p 190.00p 176.00p 180.00p 56806
07/12/2018 195.50p 199.10p 191.04p 192.25p 1050016
06/12/2018 201.00p 201.00p 193.25p 193.25p 29349
05/12/2018 215.00p 216.60p 197.26p 201.25p 3752193
04/12/2018 223.00p 226.60p 222.50p 222.50p 1465
03/12/2018 220.00p 223.00p 220.00p 221.50p 50486
30/11/2018 226.00p 226.00p 220.00p 221.00p 7304
29/11/2018 226.00p 229.00p 223.50p 225.00p 110960
28/11/2018 229.00p 233.00p 221.00p 223.50p 265480
27/11/2018 226.50p 229.00p 215.48p 220.00p 23959
26/11/2018 221.00p 229.00p 220.12p 227.00p 6530
23/11/2018 225.00p 228.00p 220.60p 228.00p 14912
22/11/2018 211.00p 224.00p 211.00p 222.00p 26311
21/11/2018 209.00p 215.00p 206.84p 215.00p 33477
20/11/2018 195.00p 210.00p 195.00p 204.00p 59243
19/11/2018 202.00p 202.36p 195.00p 195.00p 18960
16/11/2018 201.00p 207.00p 201.00p 204.00p 7353
15/11/2018 199.50p 204.00p 199.00p 202.25p 18783
14/11/2018 195.00p 204.00p 190.00p 200.00p 115858
13/11/2018 196.50p 201.00p 190.00p 192.25p 47243
12/11/2018 210.00p 210.80p 198.00p 198.00p 1035036
09/11/2018 226.00p 226.00p 210.00p 210.00p 74535
08/11/2018 231.00p 235.00p 226.00p 230.00p 20380
07/11/2018 232.66p 232.66p 229.50p 229.50p 851
06/11/2018 231.00p 239.00p 230.00p 230.00p 10783
05/11/2018 231.00p 238.00p 231.00p 234.50p 5249
02/11/2018 239.00p 239.00p 230.00p 230.00p 4140
01/11/2018 250.00p 250.00p 232.00p 232.00p 26002
31/10/2018 246.00p 249.50p 246.00p 249.50p 2971
30/10/2018 253.00p 254.00p 245.00p 245.00p 682
29/10/2018 245.00p 250.00p 245.00p 245.00p 4698
26/10/2018 250.00p 250.00p 248.00p 248.00p 1873
25/10/2018 255.00p 255.00p 250.00p 251.50p 6461
24/10/2018 264.00p 265.00p 255.00p 255.00p 39123
23/10/2018 271.00p 279.00p 251.00p 260.00p 20789
22/10/2018 279.00p 279.00p 271.80p 275.00p 108
19/10/2018 272.00p 275.00p 270.91p 275.00p 2057
18/10/2018 271.00p 279.00p 271.00p 275.00p 28
17/10/2018 278.00p 278.00p 270.00p 270.00p 22669
16/10/2018 263.00p 270.00p 261.00p 270.00p 20898
15/10/2018 264.00p 264.00p 256.20p 264.00p 1270
12/10/2018 262.00p 265.00p 251.00p 265.00p 12778
11/10/2018 259.00p 265.00p 251.96p 252.00p 18647
10/10/2018 269.00p 270.00p 260.00p 260.00p 25083
09/10/2018 260.00p 269.00p 259.50p 261.00p 2336
08/10/2018 273.00p 279.00p 256.00p 260.00p 48494
05/10/2018 272.00p 285.00p 272.00p 277.00p 18746
04/10/2018 281.00p 281.00p 270.00p 270.00p 21610
03/10/2018 281.00p 288.00p 281.00p 284.00p 71605
02/10/2018 280.00p 284.00p 280.00p 280.00p 15789
01/10/2018 285.00p 288.00p 282.60p 285.00p 6364
28/09/2018 285.00p 288.00p 280.00p 280.00p 60177
27/09/2018 290.00p 295.00p 282.00p 285.50p 18325
26/09/2018 275.00p 290.00p 275.00p 280.00p 8824
25/09/2018 277.00p 285.00p 277.00p 285.00p 116772
24/09/2018 280.00p 280.00p 273.51p 277.00p 10690
21/09/2018 275.00p 280.00p 275.00p 280.00p 34636
20/09/2018 270.00p 280.00p 270.00p 276.00p 6445
19/09/2018 270.00p 280.00p 270.00p 275.50p 8654
18/09/2018 270.00p 274.00p 270.00p 270.00p 11686
17/09/2018 260.00p 274.00p 260.00p 270.00p 13088
14/09/2018 260.00p 264.00p 260.00p 261.50p 2919
13/09/2018 265.00p 265.00p 258.25p 260.50p 2004
12/09/2018 260.00p 265.00p 257.00p 261.00p 178856
11/09/2018 254.00p 258.00p 252.25p 256.50p 14683
10/09/2018 259.00p 260.00p 256.00p 257.50p 3417
07/09/2018 256.00p 260.00p 255.00p 260.00p 18458
06/09/2018 260.00p 260.00p 255.00p 255.00p 5296
05/09/2018 257.00p 261.00p 256.65p 260.00p 21137
04/09/2018 255.00p 260.00p 255.00p 257.50p 3458
03/09/2018 255.00p 258.00p 255.00p 255.00p 2031
31/08/2018 258.00p 260.00p 255.00p 255.00p 33734
30/08/2018 260.00p 260.00p 258.00p 260.00p 21936
29/08/2018 258.00p 260.00p 258.00p 259.00p 38281
28/08/2018 255.00p 260.00p 255.00p 259.00p 12189
24/08/2018 255.00p 259.00p 252.68p 258.00p 1455
23/08/2018 255.00p 260.00p 252.50p 255.00p 50523
22/08/2018 255.00p 257.50p 255.00p 257.50p 487
21/08/2018 255.00p 260.00p 255.00p 257.50p 29961
20/08/2018 260.00p 260.00p 255.00p 260.00p 242767
17/08/2018 260.00p 260.00p 251.00p 257.00p 10981
16/08/2018 255.00p 259.00p 249.20p 255.00p 31638
15/08/2018 255.00p 263.20p 250.00p 251.00p 58539
14/08/2018 263.00p 268.00p 255.48p 257.00p 6115
13/08/2018 275.00p 275.60p 260.00p 263.00p 26963
10/08/2018 275.00p 277.00p 275.00p 277.00p 4322
09/08/2018 280.00p 282.00p 275.00p 277.00p 32182
08/08/2018 285.00p 289.00p 280.00p 280.00p 34862
07/08/2018 285.00p 293.00p 285.00p 285.00p 52810
06/08/2018 289.00p 292.24p 286.00p 288.50p 57884
03/08/2018 285.00p 290.00p 285.00p 285.00p 93977
02/08/2018 295.00p 295.00p 285.00p 285.00p 7218
01/08/2018 300.00p 304.00p 295.00p 295.00p 27457
31/07/2018 296.00p 304.00p 295.00p 300.00p 6981
30/07/2018 305.00p 305.00p 298.00p 298.00p 27395
27/07/2018 299.00p 302.00p 296.00p 302.00p 16614
26/07/2018 296.00p 312.00p 290.00p 300.00p 354017
25/07/2018 289.00p 294.00p 289.00p 292.00p 1534
24/07/2018 290.00p 294.00p 286.00p 291.00p 5952
23/07/2018 290.00p 295.00p 290.00p 292.50p 162861
20/07/2018 293.00p 295.00p 290.25p 294.00p 14629
19/07/2018 292.00p 295.00p 291.50p 295.00p 7968
18/07/2018 290.00p 299.00p 290.00p 294.00p 13271
17/07/2018 291.00p 295.00p 291.00p 295.00p 2405
16/07/2018 296.00p 300.00p 296.00p 298.00p 4312
13/07/2018 290.00p 300.00p 290.00p 296.50p 18063
12/07/2018 283.00p 291.50p 283.00p 291.50p 10146
11/07/2018 289.00p 289.00p 282.00p 284.00p 30041
10/07/2018 281.00p 286.48p 281.00p 283.50p 1195
09/07/2018 289.00p 290.00p 283.00p 285.00p 6093
06/07/2018 283.00p 285.00p 283.00p 283.00p 2914
05/07/2018 288.00p 288.00p 283.00p 284.00p 306127
04/07/2018 285.00p 288.00p 284.00p 288.00p 14206
03/07/2018 290.00p 290.00p 285.00p 287.00p 212366
02/07/2018 283.00p 288.00p 283.00p 288.00p 28507
29/06/2018 279.00p 285.00p 279.00p 280.00p 68487
28/06/2018 280.00p 284.00p 277.00p 284.00p 18626
27/06/2018 277.00p 290.00p 277.00p 280.00p 717319
26/06/2018 273.00p 282.00p 273.00p 282.00p 29691
25/06/2018 274.00p 276.04p 274.00p 276.00p 87272
22/06/2018 272.00p 274.82p 270.00p 274.00p 14434
21/06/2018 275.00p 276.00p 270.00p 271.00p 21116
20/06/2018 275.00p 278.36p 275.00p 276.00p 4550
19/06/2018 284.00p 284.00p 275.00p 280.00p 34313
18/06/2018 285.00p 285.00p 275.00p 275.00p 20871
15/06/2018 285.00p 285.00p 281.00p 285.00p 10113
14/06/2018 282.00p 285.00p 279.82p 285.00p 35671
13/06/2018 285.00p 285.00p 280.00p 285.00p 65423
12/06/2018 275.00p 284.00p 274.00p 281.00p 96101
11/06/2018 271.00p 274.00p 267.00p 274.00p 59990
08/06/2018 275.00p 279.00p 270.00p 270.00p 31702
07/06/2018 275.00p 285.00p 272.00p 272.00p 497720
06/06/2018 242.00p 273.00p 240.00p 273.00p 94765
05/06/2018 239.00p 245.28p 238.00p 243.00p 15293
04/06/2018 234.00p 239.00p 233.00p 236.00p 10718
01/06/2018 231.00p 238.00p 231.00p 235.00p 2290
31/05/2018 231.00p 239.00p 231.00p 236.00p 37194
30/05/2018 233.00p 235.00p 230.00p 231.00p 10424
29/05/2018 231.05p 231.50p 231.05p 231.50p 228
25/05/2018 234.00p 235.38p 232.48p 233.00p 36884
24/05/2018 240.00p 244.56p 236.00p 238.00p 19145
23/05/2018 246.84p 246.84p 244.50p 244.50p 1631
22/05/2018 246.00p 248.00p 244.50p 244.50p 14822
21/05/2018 245.36p 248.00p 245.36p 245.50p 1063
18/05/2018 248.00p 249.32p 245.36p 246.50p 18197
17/05/2018 247.00p 250.00p 247.00p 249.00p 9123
16/05/2018 250.00p 255.00p 247.00p 255.00p 30035
15/05/2018 251.00p 251.00p 250.36p 250.50p 4832
14/05/2018 252.00p 253.08p 249.00p 250.50p 9621
11/05/2018 253.00p 253.00p 252.00p 252.50p 4135
10/05/2018 254.00p 259.50p 254.00p 259.50p 28802
09/05/2018 259.00p 260.00p 259.00p 260.00p 3419
08/05/2018 258.00p 260.00p 258.00p 259.50p 12353
04/05/2018 258.00p 259.00p 258.00p 259.00p 185
03/05/2018 261.40p 261.40p 259.00p 259.00p 922
02/05/2018 256.00p 258.00p 255.00p 257.00p 13716
01/05/2018 258.60p 258.60p 258.50p 258.50p 1168
30/04/2018 255.00p 259.20p 255.00p 255.00p 162
27/04/2018 259.24p 260.50p 259.24p 260.50p 85
26/04/2018 261.00p 269.00p 255.00p 265.00p 114448
25/04/2018 270.00p 270.00p 261.00p 270.00p 12570
24/04/2018 265.00p 266.00p 262.66p 265.00p 16501
23/04/2018 260.00p 265.00p 260.00p 260.00p 10001
20/04/2018 255.00p 258.00p 255.00p 257.50p 6731
19/04/2018 256.00p 262.80p 255.00p 258.50p 17640
18/04/2018 270.00p 270.00p 261.00p 263.50p 86878
17/04/2018 260.00p 269.00p 258.41p 267.00p 94487
16/04/2018 248.00p 251.00p 241.00p 251.00p 20802
13/04/2018 244.00p 249.00p 242.00p 246.00p 23715
12/04/2018 238.00p 240.00p 238.00p 239.50p 6339
11/04/2018 234.00p 240.00p 233.00p 237.00p 23325
10/04/2018 234.00p 232.50p 232.00p 232.00p 0
09/04/2018 234.00p 235.00p 230.00p 232.50p 21512
06/04/2018 230.00p 234.00p 230.00p 232.50p 3451
05/04/2018 225.00p 226.50p 225.00p 225.00p 358
04/04/2018 230.00p 230.00p 227.79p 230.00p 3504
03/04/2018 225.00p 228.00p 222.40p 228.00p 14426
29/03/2018 225.00p 228.00p 225.00p 228.00p 89629
28/03/2018 234.00p 234.00p 226.50p 226.50p 513
27/03/2018 226.00p 230.00p 227.50p 227.50p 0
26/03/2018 226.00p 230.00p 225.40p 230.00p 12065
23/03/2018 225.00p 230.00p 225.00p 230.00p 56578
22/03/2018 227.00p 229.00p 225.00p 229.00p 14911
21/03/2018 225.00p 227.00p 225.00p 225.00p 49947
20/03/2018 225.00p 228.00p 225.00p 225.00p 651

*Close Price adjusted for both dividends and splits