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
19/02/2021 281.50p 289.50p 273.50p 276.50p 90281
18/02/2021 283.50p 289.00p 277.49p 281.50p 187883
17/02/2021 288.50p 291.00p 283.00p 284.50p 98047
16/02/2021 291.50p 293.50p 286.00p 290.00p 397838
15/02/2021 293.00p 294.50p 285.19p 291.00p 393196
12/02/2021 291.00p 297.50p 280.50p 290.00p 124713
11/02/2021 285.50p 294.50p 276.00p 290.00p 365488
10/02/2021 292.00p 295.00p 286.00p 290.50p 402086
09/02/2021 284.00p 292.50p 281.42p 291.00p 536773
08/02/2021 298.00p 298.00p 277.00p 287.00p 325352
05/02/2021 276.00p 288.50p 275.00p 286.00p 430919
04/02/2021 282.00p 282.00p 277.00p 280.00p 504123
03/02/2021 275.00p 284.00p 275.00p 278.50p 169143
02/02/2021 275.00p 281.50p 267.00p 280.50p 269832
01/02/2021 277.50p 277.50p 260.50p 275.00p 182839
29/01/2021 270.00p 277.50p 268.00p 273.00p 172404
28/01/2021 273.50p 276.33p 258.65p 275.00p 486058
27/01/2021 282.50p 290.50p 279.50p 285.00p 212961
26/01/2021 289.50p 291.50p 278.00p 283.50p 150769
25/01/2021 289.00p 291.00p 283.00p 284.50p 79982
22/01/2021 287.00p 289.50p 267.50p 286.00p 871071
21/01/2021 288.00p 290.00p 286.00p 287.00p 182167
20/01/2021 288.00p 290.53p 285.50p 290.00p 107419
19/01/2021 288.00p 290.00p 283.50p 286.00p 113739
18/01/2021 284.00p 289.47p 283.50p 285.00p 267394
15/01/2021 281.50p 285.00p 281.50p 282.50p 405998
14/01/2021 280.50p 284.60p 279.50p 281.00p 294120
13/01/2021 277.50p 281.22p 273.00p 278.50p 247655
12/01/2021 272.50p 278.50p 272.50p 275.00p 189861
11/01/2021 277.00p 283.00p 266.50p 274.00p 243678
08/01/2021 273.50p 278.50p 266.50p 271.50p 299268
07/01/2021 269.00p 282.50p 263.50p 270.00p 236426
06/01/2021 259.00p 269.50p 259.00p 265.50p 232094
05/01/2021 268.50p 276.70p 260.50p 261.00p 133009
04/01/2021 272.00p 272.00p 260.50p 260.50p 197240
31/12/2020 260.00p 271.50p 260.00p 268.00p 131345
30/12/2020 263.50p 268.65p 261.00p 266.50p 195778
29/12/2020 260.00p 268.50p 256.00p 264.50p 149178
28/12/2020 257.00p 257.50p 253.00p 255.00p 297113
24/12/2020 257.00p 257.50p 253.00p 255.00p 297113
23/12/2020 255.00p 257.00p 249.00p 257.00p 177982
22/12/2020 254.50p 254.80p 250.50p 253.00p 92785
21/12/2020 249.50p 260.00p 245.00p 250.50p 236962
18/12/2020 256.50p 261.50p 253.50p 261.50p 549715
17/12/2020 255.00p 258.00p 253.00p 256.50p 626283
16/12/2020 254.00p 256.54p 253.00p 254.50p 396910
15/12/2020 255.00p 261.50p 247.50p 251.00p 510457
14/12/2020 255.50p 259.50p 249.00p 257.00p 156595
11/12/2020 259.00p 263.50p 250.50p 251.00p 506109
10/12/2020 255.00p 265.00p 255.00p 258.50p 528348
09/12/2020 259.00p 264.50p 255.00p 256.00p 233376
08/12/2020 260.00p 268.50p 255.00p 259.00p 525457
07/12/2020 260.00p 276.50p 260.00p 264.00p 281572
04/12/2020 273.00p 280.00p 266.50p 269.50p 141941
03/12/2020 263.50p 273.00p 262.88p 272.00p 347477
02/12/2020 251.00p 273.00p 246.51p 271.50p 1398306
01/12/2020 238.00p 244.00p 235.50p 243.00p 183999
30/11/2020 235.00p 239.50p 230.50p 236.00p 236114
27/11/2020 233.00p 235.50p 223.50p 233.50p 323044
26/11/2020 231.00p 232.00p 225.00p 231.00p 154557
25/11/2020 235.00p 239.00p 226.50p 230.50p 187434
24/11/2020 239.50p 239.50p 230.50p 231.50p 117979
23/11/2020 240.00p 243.50p 232.00p 235.50p 148620
20/11/2020 239.00p 243.00p 230.00p 243.00p 585561
19/11/2020 231.00p 237.50p 228.50p 231.50p 296460
18/11/2020 230.00p 237.50p 230.00p 234.00p 149937
17/11/2020 230.00p 236.50p 230.00p 231.00p 43143
16/11/2020 230.00p 238.27p 230.00p 232.00p 131926
13/11/2020 239.00p 239.00p 229.50p 233.00p 57296
12/11/2020 229.00p 244.50p 229.00p 233.50p 78644
10/11/2020 227.00p 263.50p 225.00p 238.00p 479082
09/11/2020 228.00p 241.50p 223.70p 238.00p 323716
06/11/2020 219.50p 229.00p 219.50p 226.00p 457385
05/11/2020 213.00p 221.00p 204.00p 221.00p 601315
04/11/2020 208.00p 215.00p 208.00p 212.00p 213646
03/11/2020 212.00p 216.50p 206.50p 208.00p 118264
02/11/2020 211.50p 215.50p 206.00p 209.50p 72677
30/10/2020 215.00p 219.50p 208.00p 212.00p 61138
29/10/2020 216.50p 224.50p 210.50p 210.50p 85736
28/10/2020 214.00p 220.00p 210.50p 214.00p 100813
27/10/2020 219.50p 224.50p 213.00p 219.50p 270909
26/10/2020 237.00p 238.00p 219.00p 220.00p 212848
23/10/2020 238.00p 238.00p 225.50p 230.00p 396732
22/10/2020 229.00p 236.00p 226.50p 227.50p 180885
21/10/2020 232.50p 239.90p 228.50p 232.00p 380738
20/10/2020 222.00p 231.50p 222.00p 227.00p 420244
19/10/2020 245.50p 245.50p 226.50p 229.00p 107670
16/10/2020 239.50p 239.98p 231.00p 235.00p 67939
15/10/2020 236.50p 246.08p 230.00p 238.50p 276606
14/10/2020 235.50p 258.00p 225.00p 237.00p 1668975
13/10/2020 219.50p 226.00p 219.50p 225.00p 99688
12/10/2020 220.50p 222.50p 214.50p 222.50p 432171
09/10/2020 214.00p 220.82p 213.50p 216.50p 237655
08/10/2020 214.50p 221.50p 212.00p 219.00p 17552
07/10/2020 215.50p 224.10p 215.00p 217.00p 106044
06/10/2020 217.50p 224.87p 215.00p 218.50p 70951
05/10/2020 215.50p 226.50p 213.00p 219.00p 45616
02/10/2020 225.00p 225.00p 210.00p 218.00p 628862
01/10/2020 218.00p 224.00p 212.50p 215.00p 196955
30/09/2020 212.50p 222.00p 208.50p 215.50p 611056
29/09/2020 209.00p 213.50p 206.00p 210.00p 183121
28/09/2020 218.00p 220.00p 208.00p 210.00p 56511
25/09/2020 220.00p 224.50p 211.00p 214.00p 61157
24/09/2020 197.40p 229.00p 194.82p 224.50p 421304
23/09/2020 200.00p 205.50p 193.20p 195.40p 40689
22/09/2020 203.50p 206.00p 190.20p 199.00p 122762
21/09/2020 205.00p 213.50p 191.58p 195.60p 280693
18/09/2020 210.50p 220.50p 203.50p 206.50p 323280
17/09/2020 212.00p 217.00p 205.00p 205.00p 126928
16/09/2020 215.50p 216.50p 205.00p 214.50p 88347
15/09/2020 223.50p 225.00p 206.00p 213.50p 163641
14/09/2020 218.00p 225.00p 208.00p 214.50p 275140
11/09/2020 214.00p 223.50p 210.38p 219.00p 34852
10/09/2020 220.00p 226.50p 214.00p 214.00p 114393
09/09/2020 220.00p 228.00p 213.50p 221.00p 41620
08/09/2020 222.00p 225.00p 216.00p 220.00p 28554
07/09/2020 223.50p 225.00p 218.00p 221.00p 334787
04/09/2020 215.50p 223.50p 213.50p 220.00p 237377
03/09/2020 228.00p 228.00p 220.00p 225.50p 71488
02/09/2020 221.00p 226.28p 218.00p 222.00p 40959
01/09/2020 220.00p 223.10p 219.00p 221.50p 172465
31/08/2020 220.00p 225.50p 217.00p 220.00p 51186
28/08/2020 220.00p 225.50p 217.00p 220.00p 50364
27/08/2020 220.00p 228.00p 220.00p 220.00p 189914
26/08/2020 224.50p 227.57p 220.50p 220.50p 41867
25/08/2020 224.00p 228.50p 221.00p 221.00p 44608
24/08/2020 225.00p 230.08p 221.50p 225.00p 77223
21/08/2020 220.50p 234.50p 220.50p 222.50p 87974
20/08/2020 220.50p 234.14p 216.00p 223.00p 439123
19/08/2020 221.50p 229.50p 221.50p 225.00p 46906
18/08/2020 235.00p 235.00p 225.50p 225.50p 30612
17/08/2020 226.00p 234.38p 226.00p 233.00p 141460
14/08/2020 228.50p 230.00p 226.00p 226.50p 25385
13/08/2020 225.00p 235.00p 224.98p 230.00p 70242
12/08/2020 227.50p 232.00p 225.50p 227.00p 243938
11/08/2020 225.00p 233.00p 225.00p 227.50p 54630
10/08/2020 224.00p 230.00p 224.00p 227.50p 111408
07/08/2020 222.00p 226.00p 222.00p 224.00p 413204
06/08/2020 224.00p 230.00p 224.00p 226.50p 35362
05/08/2020 215.50p 230.17p 215.50p 226.50p 66298
04/08/2020 225.00p 226.26p 214.88p 224.50p 101117
03/08/2020 217.50p 225.76p 217.50p 225.00p 44005
31/07/2020 233.00p 233.00p 218.50p 224.00p 237572
30/07/2020 226.50p 232.50p 224.00p 226.00p 108842
29/07/2020 225.50p 231.00p 224.25p 226.50p 115766
28/07/2020 228.50p 231.50p 224.00p 224.50p 61739
27/07/2020 236.50p 236.50p 222.00p 229.00p 80044
24/07/2020 229.00p 236.50p 225.49p 229.50p 701304
23/07/2020 224.50p 239.50p 224.50p 232.00p 570338
22/07/2020 234.50p 235.50p 224.00p 231.00p 1091894
21/07/2020 231.00p 237.00p 228.94p 237.00p 261521
20/07/2020 231.00p 237.50p 231.00p 231.00p 86722
17/07/2020 238.00p 238.00p 230.00p 234.00p 221070
16/07/2020 235.00p 239.00p 230.00p 235.50p 140598
15/07/2020 231.00p 238.00p 230.00p 238.00p 120000
14/07/2020 224.00p 235.50p 224.00p 234.50p 86507
13/07/2020 229.00p 238.00p 227.00p 227.00p 88207
10/07/2020 220.00p 233.30p 217.50p 228.00p 296730
09/07/2020 226.50p 233.00p 221.00p 224.00p 150050
08/07/2020 231.50p 238.00p 226.50p 226.50p 57833
07/07/2020 235.50p 242.50p 230.50p 240.00p 171961
06/07/2020 224.00p 242.00p 224.00p 237.00p 243567
03/07/2020 240.00p 240.00p 232.00p 235.00p 130645
02/07/2020 223.50p 237.50p 222.88p 237.50p 74387
01/07/2020 235.50p 237.00p 221.50p 235.50p 258219
30/06/2020 235.00p 242.50p 227.83p 234.00p 407526
29/06/2020 224.50p 242.50p 223.38p 236.00p 148877
26/06/2020 242.50p 242.50p 225.47p 235.00p 236000
25/06/2020 237.50p 241.70p 233.50p 235.00p 245163
24/06/2020 238.50p 250.00p 238.50p 242.00p 79280
23/06/2020 253.50p 253.50p 248.00p 248.00p 139247
22/06/2020 253.50p 257.00p 244.18p 250.00p 402444
19/06/2020 257.00p 257.00p 245.00p 246.00p 683440
18/06/2020 245.00p 250.12p 241.00p 246.50p 318816
17/06/2020 249.00p 252.00p 247.30p 248.50p 88569
16/06/2020 248.50p 252.56p 242.50p 248.00p 163697
15/06/2020 243.50p 246.00p 238.50p 244.50p 62603
12/06/2020 245.00p 253.00p 222.50p 240.00p 488568
11/06/2020 247.50p 248.50p 245.00p 245.50p 212676
10/06/2020 254.50p 256.44p 250.00p 252.00p 164441
09/06/2020 250.50p 258.06p 248.50p 252.00p 968162
08/06/2020 257.50p 257.50p 249.50p 253.00p 187036
05/06/2020 250.00p 256.50p 248.80p 256.00p 406905
04/06/2020 250.00p 255.50p 246.40p 252.00p 173972
03/06/2020 246.00p 255.50p 243.00p 254.50p 1105489
02/06/2020 238.50p 248.50p 238.50p 246.00p 275887
01/06/2020 243.50p 248.00p 237.00p 241.50p 72616
29/05/2020 239.50p 248.50p 238.50p 242.50p 151928
28/05/2020 240.00p 246.50p 232.00p 244.50p 835844
27/05/2020 238.50p 249.50p 237.10p 239.00p 252278
26/05/2020 240.50p 240.50p 232.00p 237.00p 420877
25/05/2020 227.50p 240.00p 222.50p 238.00p 354720
22/05/2020 227.50p 240.00p 222.50p 238.00p 354720
21/05/2020 224.00p 233.50p 221.50p 231.00p 223227
20/05/2020 226.50p 229.50p 218.50p 224.00p 134232
19/05/2020 214.00p 222.50p 213.00p 220.00p 157167
18/05/2020 220.00p 220.00p 210.50p 216.00p 449458
15/05/2020 215.00p 219.50p 212.00p 217.50p 151123
14/05/2020 218.00p 221.00p 209.50p 220.50p 767165
13/05/2020 201.00p 232.00p 199.24p 228.00p 1437711

*Close Price adjusted for both dividends and splits