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
29/07/2019 224.50p 227.50p 222.50p 224.00p 50653
26/07/2019 224.00p 226.00p 222.50p 225.00p 33808
25/07/2019 225.00p 227.50p 222.00p 225.00p 123961
24/07/2019 223.00p 228.50p 218.00p 228.00p 174526
23/07/2019 216.50p 221.50p 213.74p 216.50p 565604
22/07/2019 217.00p 218.50p 214.50p 216.50p 56035
19/07/2019 218.50p 221.80p 216.50p 217.00p 26040
18/07/2019 213.50p 220.50p 213.50p 218.00p 80024
17/07/2019 214.50p 223.00p 214.00p 214.00p 78257
16/07/2019 213.00p 219.00p 212.15p 215.00p 127929
15/07/2019 218.50p 220.00p 211.50p 213.00p 112776
12/07/2019 222.00p 223.50p 217.00p 218.00p 41237
11/07/2019 222.00p 222.00p 218.00p 221.50p 198591
10/07/2019 215.00p 222.50p 215.00p 220.00p 49506
09/07/2019 222.00p 227.00p 218.50p 221.00p 117647
08/07/2019 229.50p 230.50p 220.50p 222.00p 162831
05/07/2019 226.00p 228.30p 218.00p 220.50p 85188
04/07/2019 222.50p 232.00p 217.00p 221.00p 159638
03/07/2019 235.00p 235.00p 222.50p 222.50p 21733
02/07/2019 231.50p 231.50p 220.00p 224.50p 31065
01/07/2019 224.50p 224.50p 220.00p 221.00p 94311
28/06/2019 235.00p 235.00p 220.50p 220.50p 301359
27/06/2019 224.50p 224.50p 220.50p 223.00p 40305
26/06/2019 221.50p 226.00p 221.50p 221.50p 146252
25/06/2019 214.00p 233.00p 214.00p 221.50p 111894
24/06/2019 220.00p 228.00p 218.50p 221.50p 97978
21/06/2019 224.50p 230.50p 213.50p 213.50p 447950
20/06/2019 230.00p 230.00p 224.50p 224.50p 78118
19/06/2019 231.00p 231.00p 227.00p 228.00p 47560
18/06/2019 223.00p 230.00p 223.00p 226.00p 111481
17/06/2019 229.50p 229.50p 226.00p 226.00p 58378
14/06/2019 229.00p 230.50p 225.50p 230.00p 48955
13/06/2019 223.50p 235.50p 222.00p 222.00p 112683
12/06/2019 223.00p 233.00p 223.00p 228.00p 65077
11/06/2019 235.50p 235.50p 227.50p 230.00p 42807
10/06/2019 231.00p 237.50p 227.00p 237.50p 21013
07/06/2019 237.50p 240.00p 230.50p 230.50p 21529
06/06/2019 232.00p 233.50p 230.00p 232.00p 21327
05/06/2019 238.00p 238.00p 229.00p 229.00p 22547
04/06/2019 235.50p 235.50p 230.00p 232.50p 65044
03/06/2019 238.00p 238.00p 233.00p 233.00p 16608
31/05/2019 238.00p 238.00p 230.00p 235.50p 69176
30/05/2019 233.00p 235.00p 231.50p 233.50p 61708
29/05/2019 231.00p 237.50p 229.50p 235.00p 68053
28/05/2019 225.00p 237.50p 225.00p 236.00p 200495
24/05/2019 229.00p 232.50p 228.00p 231.00p 345099
23/05/2019 240.00p 240.00p 229.00p 229.00p 23021
22/05/2019 240.00p 240.00p 233.00p 234.00p 48838
21/05/2019 233.50p 235.50p 232.00p 232.00p 13004
20/05/2019 234.50p 238.63p 231.00p 234.50p 56129
17/05/2019 237.00p 237.00p 229.50p 233.00p 44993
16/05/2019 237.00p 237.00p 228.00p 228.50p 161187
15/05/2019 238.50p 240.00p 229.00p 230.00p 127898
14/05/2019 238.50p 240.00p 230.50p 238.50p 72637
13/05/2019 235.00p 235.00p 226.00p 234.00p 70803
10/05/2019 234.50p 234.50p 228.50p 230.00p 490110
09/05/2019 225.00p 232.25p 225.00p 228.00p 83274
08/05/2019 233.00p 233.50p 226.00p 233.50p 43728
07/05/2019 235.00p 235.00p 228.50p 233.50p 43339
03/05/2019 234.50p 235.00p 228.00p 234.50p 177416
02/05/2019 230.00p 234.50p 225.50p 228.00p 89867
01/05/2019 223.00p 234.50p 223.00p 234.50p 338284
30/04/2019 220.50p 225.00p 220.00p 225.00p 58007
29/04/2019 226.50p 226.50p 217.50p 221.00p 71667
26/04/2019 231.00p 231.00p 216.00p 224.50p 39635
25/04/2019 230.00p 230.00p 218.50p 218.50p 19983
24/04/2019 221.50p 227.88p 220.00p 222.00p 16254
23/04/2019 221.00p 224.00p 218.50p 221.50p 24208
18/04/2019 216.00p 223.50p 216.00p 221.50p 48171
17/04/2019 220.00p 224.50p 218.50p 218.50p 335423
16/04/2019 216.00p 227.00p 216.00p 220.00p 41834
15/04/2019 228.50p 228.50p 217.50p 219.00p 18437
12/04/2019 218.50p 221.00p 216.00p 218.50p 24704
11/04/2019 216.00p 221.00p 216.00p 220.00p 37954
10/04/2019 217.00p 220.50p 217.00p 219.00p 55236
09/04/2019 217.00p 219.50p 216.50p 219.00p 73754
08/04/2019 222.50p 222.50p 217.00p 217.00p 66264
05/04/2019 222.00p 225.00p 218.00p 222.50p 72964
04/04/2019 219.50p 227.00p 218.50p 223.00p 83170
03/04/2019 216.50p 230.00p 216.50p 230.00p 73007
02/04/2019 220.00p 225.90p 218.00p 219.50p 80893
01/04/2019 220.00p 228.50p 220.00p 221.00p 12883
29/03/2019 230.00p 230.00p 224.50p 230.00p 44699
28/03/2019 220.00p 227.00p 220.00p 221.00p 178031
27/03/2019 227.00p 227.00p 220.00p 222.00p 31555
26/03/2019 234.00p 234.00p 221.50p 221.50p 33219
25/03/2019 222.00p 226.00p 222.00p 226.00p 329611
22/03/2019 228.00p 228.50p 225.00p 225.00p 52667
21/03/2019 234.00p 234.00p 225.50p 229.50p 36308
20/03/2019 235.00p 235.00p 222.00p 223.50p 72727
19/03/2019 221.50p 228.50p 221.50p 228.00p 17509
18/03/2019 227.00p 230.50p 226.50p 228.50p 20896
15/03/2019 230.50p 232.50p 222.00p 222.00p 152035
14/03/2019 223.00p 231.50p 223.00p 230.00p 95445
13/03/2019 223.00p 231.00p 223.00p 230.00p 75588
12/03/2019 232.00p 232.00p 226.00p 228.00p 24261
11/03/2019 231.00p 233.00p 229.00p 231.00p 38503
08/03/2019 236.50p 236.50p 226.50p 230.00p 121298
07/03/2019 227.50p 236.50p 227.50p 236.50p 43421
06/03/2019 228.00p 237.00p 228.00p 235.00p 63018
05/03/2019 223.00p 239.00p 223.00p 239.00p 80196
04/03/2019 232.00p 232.00p 228.00p 232.00p 149007
01/03/2019 219.00p 233.00p 219.00p 233.00p 157233
28/02/2019 232.00p 232.00p 225.50p 229.50p 69659
27/02/2019 223.00p 228.50p 223.00p 228.50p 55920
26/02/2019 217.50p 226.50p 217.50p 226.00p 38103
25/02/2019 217.50p 228.50p 217.50p 227.00p 67264
22/02/2019 217.50p 228.50p 217.50p 228.00p 27899
21/02/2019 232.00p 232.00p 227.00p 227.50p 36022
20/02/2019 225.00p 228.50p 225.00p 227.50p 243455
19/02/2019 230.00p 231.50p 228.00p 229.00p 36449
18/02/2019 224.00p 231.50p 224.00p 231.00p 37340
15/02/2019 240.00p 240.00p 222.50p 224.00p 223010
14/02/2019 234.50p 238.50p 225.00p 235.50p 129246
13/02/2019 227.00p 235.00p 225.00p 225.00p 72913
12/02/2019 230.00p 235.00p 229.50p 233.00p 79261
11/02/2019 225.00p 230.00p 218.62p 228.00p 470872
08/02/2019 230.00p 230.50p 219.00p 225.00p 159325
07/02/2019 228.00p 230.50p 228.00p 230.00p 113205
06/02/2019 227.00p 237.00p 227.00p 232.50p 82238
05/02/2019 240.00p 240.00p 231.50p 237.50p 61051
04/02/2019 228.00p 238.50p 228.00p 238.50p 108298
01/02/2019 234.50p 234.50p 228.50p 233.00p 211201
31/01/2019 217.00p 234.50p 217.00p 232.00p 484843
30/01/2019 216.00p 223.00p 216.00p 221.00p 53257
29/01/2019 215.50p 219.00p 215.50p 218.00p 146826
28/01/2019 210.00p 219.50p 210.00p 216.00p 86892
25/01/2019 215.50p 220.50p 215.50p 217.00p 80215
24/01/2019 215.50p 226.50p 215.50p 218.00p 110725
23/01/2019 220.50p 221.50p 218.50p 220.50p 265385
22/01/2019 221.00p 223.50p 220.50p 220.50p 31518
21/01/2019 220.50p 221.00p 220.50p 221.00p 46969
18/01/2019 220.50p 220.50p 219.50p 220.50p 38563
17/01/2019 220.00p 220.00p 214.00p 219.50p 111353
16/01/2019 208.00p 217.50p 208.00p 215.50p 53788
15/01/2019 210.00p 218.50p 210.00p 216.00p 741810
14/01/2019 210.00p 219.00p 210.00p 216.50p 29348
11/01/2019 221.00p 221.00p 209.40p 220.00p 82041
10/01/2019 221.00p 221.00p 217.50p 219.00p 25510
09/01/2019 208.00p 221.00p 208.00p 217.50p 79396
08/01/2019 208.00p 217.50p 208.00p 216.00p 45497
07/01/2019 219.50p 219.50p 211.00p 215.50p 113087
04/01/2019 215.00p 215.00p 208.50p 213.00p 61450
03/01/2019 220.50p 220.50p 208.50p 209.00p 47605
02/01/2019 208.00p 214.00p 208.00p 211.00p 95074
31/12/2018 209.50p 222.00p 208.00p 208.00p 31167
28/12/2018 215.00p 219.50p 213.50p 219.50p 52352
27/12/2018 211.00p 215.00p 210.00p 211.00p 26704
24/12/2018 211.50p 214.00p 208.95p 209.50p 16945
21/12/2018 211.50p 213.00p 205.50p 213.00p 324527
20/12/2018 212.00p 212.00p 204.50p 211.50p 74243
19/12/2018 202.00p 210.50p 202.00p 210.50p 113618
18/12/2018 210.00p 210.50p 208.00p 210.50p 33342
17/12/2018 225.50p 225.50p 208.00p 209.00p 109488
14/12/2018 213.50p 218.50p 213.50p 215.50p 75828
13/12/2018 215.00p 225.50p 211.00p 220.00p 158684
12/12/2018 214.00p 214.50p 209.50p 212.50p 196081
11/12/2018 207.50p 214.50p 206.50p 213.50p 210038
10/12/2018 210.00p 210.00p 205.50p 208.00p 48821
07/12/2018 206.50p 207.00p 203.00p 203.00p 423301
06/12/2018 200.50p 208.00p 200.00p 204.00p 183940
05/12/2018 195.40p 210.00p 195.40p 209.50p 451572
04/12/2018 195.80p 197.80p 195.20p 195.20p 162057
03/12/2018 188.00p 197.80p 188.00p 195.40p 135647
30/11/2018 188.00p 193.60p 188.00p 191.60p 189004
29/11/2018 191.80p 196.40p 189.81p 190.80p 105899
28/11/2018 188.00p 198.80p 188.00p 190.80p 82459
27/11/2018 197.00p 197.80p 193.60p 194.40p 58967
26/11/2018 196.60p 197.80p 195.40p 196.80p 69645
23/11/2018 196.60p 198.40p 194.80p 196.40p 21247
22/11/2018 188.00p 198.80p 188.00p 193.00p 36721
21/11/2018 188.00p 197.40p 188.00p 196.40p 26971
20/11/2018 188.00p 198.20p 188.00p 196.00p 73522
19/11/2018 195.00p 198.80p 195.00p 196.20p 249296
16/11/2018 196.60p 199.00p 195.00p 195.00p 19375
15/11/2018 196.60p 199.00p 194.40p 199.00p 84992
14/11/2018 190.80p 197.20p 190.80p 196.80p 45652
13/11/2018 190.00p 197.20p 190.00p 196.40p 41433
12/11/2018 200.00p 200.00p 195.80p 198.60p 69948
09/11/2018 201.00p 201.00p 196.40p 199.00p 51496
08/11/2018 197.20p 198.60p 194.20p 198.60p 78694
07/11/2018 200.00p 200.00p 195.20p 198.00p 63222
06/11/2018 198.80p 198.80p 191.40p 196.80p 76233
05/11/2018 200.00p 200.00p 192.20p 192.60p 35208
02/11/2018 200.00p 200.00p 195.40p 196.40p 109833
01/11/2018 200.00p 201.00p 198.00p 198.00p 114271
31/10/2018 193.00p 202.50p 193.00p 200.00p 54739
30/10/2018 191.00p 201.50p 191.00p 200.00p 53301
29/10/2018 196.40p 201.00p 196.40p 200.50p 81031
26/10/2018 191.20p 199.40p 191.20p 196.40p 54504
25/10/2018 191.00p 201.00p 191.00p 198.40p 542900
24/10/2018 198.00p 199.80p 191.20p 198.80p 110407
23/10/2018 199.00p 201.00p 195.80p 197.00p 153993
22/10/2018 205.00p 205.00p 196.20p 196.20p 53550
19/10/2018 198.00p 203.50p 198.00p 202.50p 98990
18/10/2018 201.00p 203.50p 198.20p 203.50p 322586
17/10/2018 206.00p 206.00p 200.00p 200.00p 92808
16/10/2018 202.50p 202.50p 197.60p 199.00p 213946
15/10/2018 200.50p 201.00p 196.80p 196.80p 185928
12/10/2018 205.50p 205.50p 195.00p 199.00p 182866

*Close Price adjusted for both dividends and splits