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
29/11/2021 377.00p 377.00p 377.00p 377.00p 0
26/11/2021 377.00p 377.00p 376.00p 377.00p 14118215
25/11/2021 375.50p 376.50p 375.50p 376.00p 12044029
24/11/2021 376.00p 377.00p 376.00p 377.00p 109732
23/11/2021 377.00p 377.00p 376.00p 376.00p 12434932
22/11/2021 376.50p 377.50p 376.00p 376.00p 450610
19/11/2021 375.50p 376.50p 375.50p 376.00p 340297
18/11/2021 376.00p 376.50p 375.50p 375.50p 509901
17/11/2021 376.00p 376.01p 375.50p 376.00p 868639
16/11/2021 376.00p 376.50p 375.02p 376.00p 11098252
15/11/2021 373.00p 374.50p 373.00p 374.00p 9290278
12/11/2021 373.50p 374.01p 373.50p 373.50p 1009591
11/11/2021 374.00p 374.50p 374.00p 374.50p 57301
10/11/2021 374.00p 374.50p 374.00p 374.50p 1390574
09/11/2021 374.00p 374.50p 373.50p 374.00p 6273757
08/11/2021 374.50p 374.50p 374.01p 374.50p 1334850
05/11/2021 374.50p 375.00p 374.00p 374.00p 585486
04/11/2021 374.50p 375.00p 374.00p 374.00p 2338670
03/11/2021 377.00p 377.00p 374.00p 374.50p 573308
02/11/2021 377.00p 377.00p 374.00p 374.50p 478870
01/11/2021 374.50p 375.50p 374.50p 374.50p 317941
29/10/2021 376.50p 376.50p 374.00p 374.50p 6316143
28/10/2021 374.00p 375.00p 374.00p 374.50p 3330441
27/10/2021 374.50p 374.51p 374.00p 374.50p 4787885
26/10/2021 374.00p 374.50p 374.00p 374.00p 1160330
25/10/2021 374.00p 375.50p 374.00p 374.00p 338912
22/10/2021 380.00p 380.00p 374.00p 374.00p 355449
21/10/2021 380.00p 380.00p 374.00p 374.00p 516230
20/10/2021 375.00p 379.50p 374.00p 374.00p 572171
19/10/2021 375.00p 375.00p 374.50p 375.00p 160997
18/10/2021 374.00p 376.50p 374.00p 375.00p 95238
15/10/2021 374.50p 375.00p 374.00p 374.50p 592473
14/10/2021 376.00p 376.00p 374.42p 374.50p 3738590
13/10/2021 376.00p 379.50p 374.50p 374.50p 5810646
12/10/2021 376.00p 379.50p 374.50p 374.50p 362180
11/10/2021 375.00p 375.50p 374.00p 375.00p 213334
08/10/2021 376.00p 378.50p 374.25p 374.50p 1470924
07/10/2021 376.00p 376.50p 374.00p 374.50p 720526
06/10/2021 374.00p 380.00p 374.00p 374.50p 608216
05/10/2021 374.00p 374.50p 374.00p 374.50p 1367309
04/10/2021 374.50p 374.70p 374.00p 374.00p 896446
01/10/2021 374.50p 374.50p 374.00p 374.50p 2689853
30/09/2021 375.00p 375.00p 374.00p 374.50p 467758
29/09/2021 374.50p 374.51p 374.00p 374.00p 2341708
28/09/2021 374.00p 374.50p 373.50p 374.50p 2152831
27/09/2021 374.50p 374.50p 374.00p 374.00p 1566970
24/09/2021 374.50p 374.50p 373.50p 374.50p 550560
23/09/2021 374.00p 374.50p 373.41p 374.50p 3287924
22/09/2021 374.50p 374.50p 373.50p 374.00p 3806498
21/09/2021 375.00p 375.00p 373.50p 374.50p 2992969
20/09/2021 388.00p 388.00p 373.00p 373.50p 4628154
17/09/2021 379.50p 381.50p 379.50p 381.00p 542404
16/09/2021 384.50p 387.50p 379.50p 382.00p 1070649
15/09/2021 386.00p 387.50p 382.50p 383.00p 2062150
14/09/2021 388.50p 389.00p 386.00p 387.50p 2163122
13/09/2021 390.50p 392.50p 386.00p 388.00p 1306633
10/09/2021 394.00p 394.00p 385.50p 388.00p 237537
09/09/2021 392.00p 392.00p 387.15p 390.00p 161259
08/09/2021 392.00p 392.00p 390.50p 392.00p 274976
07/09/2021 395.00p 398.00p 389.52p 391.00p 3184769
06/09/2021 395.00p 395.50p 392.00p 394.50p 82917
03/09/2021 395.00p 397.00p 394.00p 395.50p 335243
02/09/2021 395.00p 395.00p 391.50p 393.00p 2800232
01/09/2021 391.00p 393.50p 391.00p 393.50p 746078
31/08/2021 393.00p 395.00p 384.50p 393.00p 536290
30/08/2021 394.50p 397.50p 391.00p 393.50p 305474
27/08/2021 394.50p 397.50p 391.00p 393.50p 305474
26/08/2021 395.00p 395.00p 392.00p 394.00p 490199
25/08/2021 390.50p 399.00p 390.50p 396.00p 242876
24/08/2021 394.00p 398.50p 394.00p 396.00p 245829
23/08/2021 385.50p 396.50p 385.00p 394.00p 1795975
20/08/2021 383.00p 387.00p 383.00p 387.00p 305414
19/08/2021 382.50p 385.00p 382.50p 383.50p 870003
18/08/2021 382.50p 383.50p 381.00p 382.50p 5444303
17/08/2021 382.50p 383.50p 381.50p 382.50p 1399172
16/08/2021 381.50p 385.00p 381.50p 383.00p 728554
13/08/2021 381.50p 386.00p 381.00p 383.00p 2857692
12/08/2021 380.00p 391.05p 377.00p 385.00p 18187430
11/08/2021 265.00p 268.00p 261.50p 268.00p 93016
10/08/2021 264.50p 265.50p 259.88p 265.50p 70129
09/08/2021 257.50p 264.00p 257.00p 262.50p 96183
06/08/2021 262.00p 264.00p 259.50p 262.00p 65106
05/08/2021 261.00p 264.50p 260.00p 263.00p 84475
04/08/2021 260.50p 264.00p 258.00p 262.00p 167618
03/08/2021 254.50p 263.00p 253.50p 260.00p 72889
02/08/2021 259.00p 262.50p 251.50p 254.50p 71381
30/07/2021 257.50p 259.00p 251.00p 257.00p 73960
29/07/2021 254.50p 258.50p 253.00p 257.00p 70012
28/07/2021 256.00p 259.50p 253.00p 253.00p 189296
27/07/2021 251.00p 258.50p 248.50p 255.50p 272225
26/07/2021 255.00p 255.50p 247.93p 252.00p 99286
23/07/2021 249.00p 255.00p 246.00p 250.50p 89599
22/07/2021 252.00p 254.00p 249.50p 252.00p 120993
21/07/2021 252.00p 255.00p 252.00p 252.00p 90678
20/07/2021 246.50p 257.50p 246.50p 252.00p 244523
19/07/2021 255.50p 262.00p 240.00p 240.00p 266051
16/07/2021 260.00p 260.00p 255.00p 255.50p 52857
15/07/2021 260.00p 263.50p 255.00p 255.00p 42935
14/07/2021 256.00p 263.50p 255.50p 259.50p 103697
13/07/2021 260.50p 262.00p 256.50p 261.00p 91998
12/07/2021 258.00p 263.84p 253.50p 256.50p 515378
09/07/2021 255.50p 263.50p 252.43p 259.00p 485627
08/07/2021 262.50p 262.50p 254.50p 257.00p 72211
07/07/2021 258.50p 262.50p 256.50p 260.00p 68176
06/07/2021 259.50p 265.00p 257.00p 257.50p 37257
05/07/2021 262.50p 265.00p 260.00p 260.00p 33215
02/07/2021 260.50p 266.50p 260.00p 262.50p 1801789
01/07/2021 261.00p 266.00p 257.50p 260.00p 126164
30/06/2021 265.00p 267.50p 259.50p 261.50p 74829
29/06/2021 266.50p 266.50p 262.00p 264.00p 150211
28/06/2021 267.00p 268.00p 258.50p 263.50p 168374
25/06/2021 263.00p 268.50p 259.00p 265.00p 568658
24/06/2021 272.50p 274.60p 260.50p 260.50p 470468
23/06/2021 265.00p 275.00p 264.00p 274.00p 207475
22/06/2021 261.50p 266.50p 260.50p 265.00p 139753
21/06/2021 261.00p 261.50p 254.33p 261.00p 153159
18/06/2021 261.00p 268.00p 255.00p 256.00p 612498
17/06/2021 263.50p 266.50p 255.50p 260.50p 90805
16/06/2021 267.50p 269.00p 264.48p 265.00p 102087
15/06/2021 269.50p 278.00p 265.00p 268.50p 138889
14/06/2021 271.50p 274.50p 267.00p 267.00p 149663
11/06/2021 272.00p 283.50p 267.00p 267.00p 356977
10/06/2021 280.00p 283.50p 271.00p 271.00p 116284
09/06/2021 287.50p 287.50p 278.00p 279.50p 324572
08/06/2021 284.00p 288.10p 280.50p 283.50p 219128
07/06/2021 279.00p 281.00p 275.50p 281.00p 106633
04/06/2021 272.00p 280.50p 272.00p 279.50p 252571
03/06/2021 272.50p 275.10p 271.50p 271.50p 301669
02/06/2021 274.50p 276.00p 272.85p 273.50p 69564
01/06/2021 276.00p 276.00p 264.00p 274.00p 162848
31/05/2021 267.00p 269.00p 264.00p 268.50p 78484
28/05/2021 267.00p 269.00p 264.00p 268.50p 78484
27/05/2021 280.00p 284.00p 265.50p 266.50p 81591
26/05/2021 272.50p 285.50p 270.00p 272.50p 77800
25/05/2021 275.00p 285.50p 269.00p 274.50p 106452
24/05/2021 277.50p 280.43p 273.00p 273.50p 99307
21/05/2021 274.50p 278.50p 274.00p 277.00p 132018
20/05/2021 272.00p 275.50p 267.50p 275.00p 164323
19/05/2021 281.50p 285.50p 266.50p 272.00p 158947
18/05/2021 280.00p 280.00p 274.50p 277.00p 113290
17/05/2021 280.00p 283.00p 277.00p 278.00p 397551
14/05/2021 280.00p 285.26p 273.00p 283.00p 810320
13/05/2021 266.00p 268.00p 264.50p 275.50p 140603
12/05/2021 273.50p 277.55p 265.50p 268.00p 1309743
11/05/2021 269.00p 277.00p 266.50p 272.50p 153153
10/05/2021 268.00p 276.00p 266.50p 272.00p 78604
07/05/2021 269.00p 284.00p 266.00p 270.00p 233002
06/05/2021 267.50p 271.50p 266.50p 268.00p 91767
05/05/2021 270.50p 279.50p 266.50p 267.00p 91097
04/05/2021 270.50p 279.50p 270.00p 270.00p 129102
03/05/2021 269.50p 275.50p 266.50p 273.00p 130519
30/04/2021 269.50p 275.50p 266.50p 273.00p 130519
29/04/2021 273.00p 275.50p 269.00p 270.50p 147745
28/04/2021 271.50p 276.17p 270.00p 270.00p 313532
27/04/2021 291.00p 291.00p 271.00p 272.50p 106415
26/04/2021 279.00p 293.50p 275.50p 279.00p 77626
23/04/2021 276.00p 287.50p 276.00p 279.00p 75786
22/04/2021 276.00p 282.50p 276.00p 280.50p 312000
21/04/2021 282.50p 283.50p 278.00p 279.00p 414560
20/04/2021 282.00p 284.00p 281.00p 283.00p 846449
19/04/2021 281.50p 293.00p 280.60p 282.50p 70061
16/04/2021 281.00p 294.00p 281.00p 282.00p 86413
15/04/2021 276.00p 293.50p 276.00p 282.00p 113070
14/04/2021 289.00p 289.50p 275.50p 282.00p 64391
13/04/2021 275.00p 290.50p 275.00p 290.50p 289684
12/04/2021 280.50p 292.50p 275.50p 285.00p 105294
09/04/2021 288.50p 288.50p 280.50p 285.50p 585245
08/04/2021 287.00p 290.90p 281.00p 289.50p 115751
07/04/2021 294.00p 294.00p 279.50p 286.50p 70152
06/04/2021 282.00p 288.00p 280.50p 286.00p 673926
02/04/2021 285.00p 285.00p 279.50p 282.50p 62447
01/04/2021 285.00p 285.00p 279.50p 282.50p 62447
31/03/2021 283.00p 283.00p 278.50p 280.00p 368032
30/03/2021 282.00p 282.00p 278.50p 280.00p 154954
29/03/2021 273.00p 281.00p 273.00p 280.00p 152233
26/03/2021 280.50p 284.00p 279.50p 282.00p 183088
25/03/2021 280.50p 287.50p 278.00p 280.00p 860369
24/03/2021 272.50p 280.00p 271.00p 279.00p 166714
23/03/2021 275.50p 287.50p 271.50p 278.50p 535652
22/03/2021 270.00p 281.00p 269.00p 275.50p 269464
19/03/2021 288.00p 288.00p 272.00p 274.50p 2085422
18/03/2021 273.00p 285.40p 273.00p 277.50p 144737
17/03/2021 281.00p 285.08p 276.00p 282.50p 3985234
16/03/2021 281.50p 284.50p 272.50p 282.00p 84822
15/03/2021 277.50p 280.50p 274.00p 278.50p 2479642
12/03/2021 278.00p 278.50p 266.37p 277.00p 88396
11/03/2021 273.00p 277.00p 265.50p 275.50p 256087
10/03/2021 277.50p 277.50p 270.00p 270.50p 472880
09/03/2021 272.50p 277.25p 272.00p 274.00p 300470
08/03/2021 272.00p 277.50p 272.00p 274.00p 210016
05/03/2021 274.50p 278.00p 272.00p 275.50p 581578
04/03/2021 270.50p 278.00p 260.50p 277.00p 199799
03/03/2021 266.00p 273.50p 263.50p 270.50p 354744
02/03/2021 274.50p 274.50p 261.00p 262.00p 136969
01/03/2021 256.50p 271.50p 255.00p 264.00p 146874
26/02/2021 274.00p 277.50p 264.00p 264.00p 286769
25/02/2021 265.00p 278.00p 265.00p 273.50p 756346
24/02/2021 272.50p 282.50p 271.22p 274.00p 198748
23/02/2021 272.50p 284.50p 272.50p 276.50p 119225
22/02/2021 275.50p 284.50p 272.50p 272.50p 58951

*Close Price adjusted for both dividends and splits