Studio Retail Group (STU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/03/2018 230.00p 230.00p 225.00p 225.00p 10589
16/03/2018 231.00p 231.00p 231.00p 231.00p 9632
15/03/2018 225.00p 235.00p 225.00p 231.00p 47657
14/03/2018 225.00p 225.90p 225.00p 225.00p 600
13/03/2018 228.00p 228.00p 225.00p 228.00p 2042
12/03/2018 225.00p 228.00p 225.00p 228.00p 6575
09/03/2018 225.90p 226.50p 225.90p 226.50p 350
08/03/2018 228.00p 228.00p 225.00p 228.00p 100031
07/03/2018 225.00p 226.00p 220.00p 225.00p 115483
06/03/2018 218.00p 229.00p 218.00p 229.00p 430336
05/03/2018 214.00p 214.00p 214.00p 214.00p 5110
02/03/2018 218.00p 218.00p 215.00p 215.00p 2546
01/03/2018 211.00p 215.00p 211.00p 215.00p 886
28/02/2018 216.00p 218.60p 216.00p 216.00p 20721
27/02/2018 220.00p 217.50p 217.50p 217.50p 0
26/02/2018 220.00p 220.00p 215.00p 217.50p 11212
23/02/2018 222.00p 222.00p 222.00p 222.00p 1
22/02/2018 225.00p 225.00p 219.00p 220.00p 3340
21/02/2018 225.00p 225.00p 218.50p 218.50p 840
20/02/2018 220.00p 220.44p 216.00p 219.00p 58951
19/02/2018 217.00p 217.00p 210.00p 210.00p 5700
16/02/2018 217.00p 222.00p 217.00p 222.00p 18228
15/02/2018 222.00p 222.00p 217.00p 218.00p 35153
14/02/2018 222.00p 222.00p 217.75p 222.00p 2105
13/02/2018 222.00p 222.00p 222.00p 222.00p 667
12/02/2018 220.00p 225.00p 219.40p 225.00p 29793
09/02/2018 224.00p 224.15p 215.00p 217.50p 25023
08/02/2018 227.50p 223.50p 222.50p 222.50p 0
07/02/2018 227.50p 227.50p 223.50p 223.50p 48
06/02/2018 215.00p 227.00p 211.00p 227.00p 22926
05/02/2018 220.00p 227.00p 216.00p 227.00p 29361
02/02/2018 233.00p 233.00p 221.95p 227.00p 449185
01/02/2018 230.00p 235.00p 221.10p 230.00p 84560
31/01/2018 220.00p 230.00p 219.50p 228.00p 31763
30/01/2018 216.00p 217.00p 206.10p 217.00p 15075
29/01/2018 212.00p 215.50p 210.00p 215.50p 55686
26/01/2018 205.00p 211.00p 205.00p 208.00p 27606
25/01/2018 200.00p 212.80p 200.00p 209.00p 177211
24/01/2018 195.00p 201.00p 195.00p 200.00p 9339
23/01/2018 201.00p 201.00p 195.00p 198.75p 29070
22/01/2018 196.50p 201.25p 196.50p 201.25p 14023
19/01/2018 195.00p 196.35p 195.00p 195.75p 25308
18/01/2018 194.50p 197.15p 190.00p 190.50p 4897
17/01/2018 196.94p 197.50p 196.94p 197.50p 3700
16/01/2018 197.00p 198.00p 197.00p 198.00p 9000
15/01/2018 200.00p 200.00p 197.00p 198.50p 11504
12/01/2018 199.50p 200.00p 193.50p 194.50p 15412
11/01/2018 199.50p 199.50p 194.00p 196.00p 9272
10/01/2018 193.00p 194.50p 193.00p 194.50p 10478
09/01/2018 205.00p 205.00p 193.00p 194.00p 23203
08/01/2018 201.00p 208.20p 201.00p 206.00p 374
05/01/2018 206.00p 210.00p 205.26p 207.50p 4386
04/01/2018 207.00p 207.00p 205.52p 207.00p 1175
03/01/2018 205.80p 207.50p 203.08p 207.50p 388101
02/01/2018 206.00p 207.26p 204.50p 204.50p 1655
29/12/2017 209.75p 209.75p 209.75p 209.75p 549
28/12/2017 207.00p 207.00p 204.19p 206.75p 5324
27/12/2017 210.00p 210.00p 208.50p 208.50p 1
22/12/2017 207.15p 207.38p 207.15p 207.38p 22
21/12/2017 210.00p 211.00p 206.50p 206.50p 6466
20/12/2017 213.75p 214.00p 208.00p 212.00p 18970
19/12/2017 198.00p 214.00p 198.00p 211.25p 28517
18/12/2017 202.50p 204.75p 198.00p 199.25p 15614
15/12/2017 194.00p 200.10p 194.00p 194.00p 17010
14/12/2017 200.00p 200.00p 194.75p 200.00p 47100
13/12/2017 195.00p 195.00p 192.25p 194.00p 1980
12/12/2017 196.00p 200.00p 195.00p 199.50p 1580124
11/12/2017 200.00p 202.00p 195.00p 200.00p 10004
08/12/2017 203.75p 214.00p 202.00p 207.50p 4295
07/12/2017 213.00p 215.00p 209.00p 215.00p 1036
06/12/2017 200.00p 213.00p 200.00p 213.00p 27388
05/12/2017 201.00p 205.00p 198.90p 203.50p 21273
04/12/2017 210.00p 210.00p 196.00p 196.00p 1221
01/12/2017 200.00p 209.00p 200.00p 209.00p 43047
30/11/2017 200.00p 205.00p 194.50p 205.00p 1554415
29/11/2017 164.25p 205.00p 162.60p 205.00p 146693
28/11/2017 155.00p 155.00p 153.00p 153.00p 3380
27/11/2017 151.02p 155.00p 151.02p 152.50p 1172
24/11/2017 155.00p 155.17p 153.00p 153.00p 5011
23/11/2017 155.00p 155.50p 155.00p 155.50p 6793
22/11/2017 151.00p 156.50p 151.00p 155.50p 5377
21/11/2017 150.75p 156.75p 150.00p 152.25p 4243
20/11/2017 154.00p 155.00p 150.00p 155.00p 5381
17/11/2017 151.00p 151.68p 150.25p 150.25p 4841
16/11/2017 156.00p 157.70p 150.00p 152.50p 14731
15/11/2017 155.00p 160.37p 156.68p 160.37p 4505
14/11/2017 155.00p 158.00p 155.00p 156.50p 29056
13/11/2017 155.25p 155.45p 155.25p 155.25p 97
10/11/2017 160.50p 170.40p 155.00p 159.50p 36161
09/11/2017 165.00p 165.20p 160.25p 160.25p 52967
08/11/2017 175.00p 169.88p 166.00p 169.88p 627
07/11/2017 175.00p 175.73p 170.00p 170.00p 2496
06/11/2017 180.00p 175.98p 172.50p 172.50p 346
03/11/2017 180.00p 174.37p 169.31p 174.37p 129
02/11/2017 180.00p 175.00p 171.00p 175.00p 2926
01/11/2017 180.00p 180.00p 171.00p 179.75p 407307
31/10/2017 170.50p 171.60p 170.50p 170.50p 1281
30/10/2017 180.00p 180.00p 175.00p 175.00p 0
27/10/2017 180.00p 180.00p 171.60p 180.00p 782
26/10/2017 170.25p 172.60p 170.25p 170.25p 1282
25/10/2017 168.00p 178.50p 175.00p 175.00p 550
24/10/2017 168.00p 175.00p 174.50p 175.00p 0
23/10/2017 168.00p 174.50p 167.55p 174.50p 1022519
20/10/2017 175.00p 175.52p 165.00p 165.25p 12416
19/10/2017 175.00p 177.00p 175.00p 177.00p 542
18/10/2017 175.00p 177.75p 175.00p 177.75p 21
17/10/2017 177.00p 177.00p 177.00p 177.00p 23
16/10/2017 177.00p 177.00p 175.52p 177.00p 6170
13/10/2017 175.75p 175.75p 175.75p 175.75p 125
12/10/2017 176.00p 176.00p 175.00p 175.25p 10482
11/10/2017 176.00p 177.00p 176.00p 177.00p 58
10/10/2017 176.00p 177.00p 176.00p 177.00p 103
09/10/2017 176.00p 177.75p 176.00p 177.75p 35
06/10/2017 176.00p 177.75p 176.00p 177.75p 996
05/10/2017 178.00p 178.00p 177.75p 177.75p 260
04/10/2017 179.50p 180.00p 177.75p 177.75p 3631
03/10/2017 179.50p 179.50p 179.50p 179.50p 30
02/10/2017 179.50p 179.50p 179.50p 179.50p 1441
29/09/2017 176.00p 176.50p 176.00p 176.50p 172
28/09/2017 176.50p 176.50p 176.50p 176.50p 42
27/09/2017 176.25p 176.50p 176.25p 176.50p 173
26/09/2017 180.00p 180.00p 177.00p 178.50p 3437
25/09/2017 176.50p 176.50p 176.50p 176.50p 42
22/09/2017 176.50p 176.50p 176.50p 176.50p 42
21/09/2017 176.50p 176.50p 176.50p 176.50p 44
20/09/2017 176.75p 176.75p 176.75p 176.75p 42
19/09/2017 181.00p 181.00p 177.50p 177.50p 7042
18/09/2017 181.00p 181.50p 181.00p 181.50p 1915
15/09/2017 181.00p 181.00p 180.50p 180.50p 14719
14/09/2017 181.50p 181.50p 181.50p 181.50p 62
13/09/2017 181.75p 189.50p 181.00p 181.50p 888
12/09/2017 190.00p 190.00p 181.00p 181.00p 315
11/09/2017 189.75p 190.00p 185.00p 190.00p 6478
08/09/2017 188.00p 188.00p 182.75p 182.75p 11051
07/09/2017 188.50p 188.50p 188.50p 188.50p 51
06/09/2017 197.00p 197.00p 197.00p 197.00p 151
05/09/2017 188.50p 188.50p 188.50p 188.50p 57
04/09/2017 196.00p 196.00p 192.62p 192.62p 750
01/09/2017 195.00p 195.00p 195.00p 195.00p 5000
31/08/2017 191.00p 197.25p 191.00p 196.00p 8577
30/08/2017 185.25p 190.00p 185.00p 190.00p 18520
29/08/2017 170.00p 189.50p 170.00p 189.25p 43654
25/08/2017 164.25p 167.00p 164.25p 167.00p 10518
24/08/2017 164.50p 164.50p 160.25p 160.25p 68
23/08/2017 163.00p 163.50p 163.00p 163.50p 28759
22/08/2017 160.00p 163.00p 160.00p 163.00p 10571
21/08/2017 160.25p 160.25p 159.50p 159.50p 4841
18/08/2017 163.00p 167.00p 163.00p 164.50p 2332
17/08/2017 166.00p 166.00p 166.00p 166.00p 64
16/08/2017 160.00p 166.00p 160.00p 166.00p 34688
15/08/2017 162.75p 162.75p 162.75p 162.75p 120
14/08/2017 172.00p 172.00p 161.00p 161.00p 26242
11/08/2017 177.75p 177.75p 170.25p 170.25p 159
10/08/2017 176.00p 177.75p 171.00p 171.25p 18659
09/08/2017 176.00p 177.75p 176.00p 177.75p 482
08/08/2017 176.75p 176.75p 176.75p 176.75p 81
07/08/2017 178.00p 178.00p 178.00p 178.00p 103
04/08/2017 178.25p 178.25p 178.25p 178.25p 64
03/08/2017 180.00p 180.00p 178.00p 178.00p 5846
02/08/2017 180.00p 182.00p 180.00p 181.25p 1245
01/08/2017 182.00p 182.00p 180.50p 180.50p 297
31/07/2017 184.00p 184.00p 180.00p 181.00p 6267
28/07/2017 184.25p 184.50p 184.25p 184.50p 7701
27/07/2017 184.00p 184.50p 184.00p 184.50p 242
26/07/2017 185.25p 194.75p 183.75p 183.75p 21011
25/07/2017 185.00p 190.00p 185.00p 190.00p 102
24/07/2017 188.25p 195.75p 185.00p 195.75p 27114
21/07/2017 188.50p 192.00p 188.50p 192.00p 34148
20/07/2017 182.25p 190.00p 182.00p 190.00p 38793
19/07/2017 184.00p 184.00p 180.00p 183.50p 4698
18/07/2017 177.00p 177.50p 177.00p 177.50p 145
17/07/2017 180.00p 180.62p 180.00p 180.62p 6500
14/07/2017 185.00p 185.25p 180.00p 180.00p 17086
13/07/2017 185.25p 187.75p 185.00p 185.00p 9784
12/07/2017 190.25p 190.25p 185.25p 185.75p 30566
11/07/2017 190.00p 190.50p 190.00p 190.50p 7611
10/07/2017 190.25p 195.00p 194.88p 195.00p 2000000
07/07/2017 190.25p 194.88p 190.25p 194.88p 2
06/07/2017 190.00p 193.00p 190.00p 193.00p 1561
05/07/2017 195.00p 195.25p 187.00p 191.50p 68294
04/07/2017 195.00p 199.50p 195.00p 196.62p 1310
03/07/2017 199.00p 202.00p 199.00p 200.00p 9737
30/06/2017 200.00p 200.00p 200.00p 200.00p 1155
29/06/2017 197.00p 197.00p 197.00p 197.00p 2379
28/06/2017 192.75p 197.00p 192.75p 197.00p 18770
27/06/2017 192.00p 193.00p 184.00p 192.00p 57015
26/06/2017 201.00p 201.00p 201.00p 201.00p 29
23/06/2017 200.00p 200.00p 200.00p 200.00p 10044
22/06/2017 200.00p 201.50p 200.00p 201.50p 30819
21/06/2017 200.00p 200.00p 200.00p 200.00p 224
20/06/2017 200.00p 200.75p 200.00p 200.75p 98
19/06/2017 200.25p 200.25p 200.25p 200.25p 27
16/06/2017 200.25p 201.60p 200.00p 201.25p 23993
15/06/2017 200.00p 201.80p 200.00p 200.50p 5188
14/06/2017 200.00p 201.95p 200.00p 200.00p 3787
13/06/2017 200.00p 201.92p 200.00p 200.50p 641
12/06/2017 204.50p 204.50p 200.50p 200.50p 9765
09/06/2017 200.00p 204.75p 200.00p 203.00p 10190
08/06/2017 205.00p 205.00p 204.75p 204.75p 1829
07/06/2017 200.25p 205.00p 200.00p 202.75p 5909

*Close Price adjusted for both dividends and splits