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
11/10/2018 206.00p 206.00p 194.80p 201.50p 337102
10/10/2018 198.40p 204.00p 198.40p 202.00p 228448
09/10/2018 195.00p 203.50p 195.00p 203.50p 189157
08/10/2018 206.00p 206.00p 197.40p 200.00p 177132
05/10/2018 206.00p 206.00p 202.50p 203.00p 112720
04/10/2018 202.00p 203.75p 201.00p 203.00p 96458
03/10/2018 206.00p 206.00p 199.80p 201.00p 128462
02/10/2018 197.60p 200.50p 193.80p 200.00p 64283
01/10/2018 198.20p 198.20p 194.40p 195.80p 58717
28/09/2018 200.00p 201.00p 196.40p 197.00p 242697
27/09/2018 193.00p 198.60p 193.00p 198.60p 136244
26/09/2018 195.00p 202.00p 192.00p 192.00p 127607
25/09/2018 195.00p 201.49p 195.00p 200.00p 139923
24/09/2018 196.60p 205.00p 196.60p 200.00p 128887
21/09/2018 190.00p 200.00p 190.00p 200.00p 475329
20/09/2018 184.00p 198.40p 184.00p 197.00p 180118
19/09/2018 192.80p 196.20p 191.40p 192.40p 178278
18/09/2018 195.00p 196.20p 190.94p 195.20p 128920
17/09/2018 185.20p 195.80p 185.20p 191.80p 94855
14/09/2018 198.80p 199.00p 192.60p 194.00p 133137
13/09/2018 194.80p 197.60p 193.40p 195.00p 140358
12/09/2018 192.80p 195.40p 190.20p 192.00p 203979
11/09/2018 192.60p 194.80p 192.20p 193.00p 167197
10/09/2018 190.00p 195.80p 188.99p 195.00p 151490
07/09/2018 186.80p 195.40p 186.80p 190.60p 260123
06/09/2018 184.00p 196.00p 184.00p 196.00p 265418
05/09/2018 184.40p 195.00p 184.40p 193.00p 291220
04/09/2018 190.60p 195.00p 190.60p 193.00p 187270
03/09/2018 195.40p 195.40p 188.60p 191.40p 102769
31/08/2018 188.00p 193.60p 188.00p 193.00p 303465
30/08/2018 189.80p 192.40p 187.00p 188.00p 704520
29/08/2018 199.40p 199.40p 191.00p 191.00p 390607
28/08/2018 194.00p 199.60p 194.00p 196.00p 423191
24/08/2018 197.60p 201.00p 190.00p 193.20p 375173
23/08/2018 203.50p 204.00p 198.40p 198.80p 404804
22/08/2018 207.00p 207.00p 199.00p 204.00p 74063
21/08/2018 194.00p 201.50p 194.00p 198.00p 135381
20/08/2018 208.00p 208.00p 194.00p 196.60p 286846
17/08/2018 197.60p 206.00p 196.25p 200.50p 175198
16/08/2018 200.00p 201.00p 197.60p 201.00p 295830
15/08/2018 200.50p 205.00p 199.60p 199.80p 141861
14/08/2018 200.00p 206.50p 194.96p 200.50p 207593
13/08/2018 207.50p 210.00p 199.20p 200.00p 187428
10/08/2018 200.00p 217.00p 200.00p 205.50p 282377
09/08/2018 210.50p 214.97p 205.50p 205.50p 257093
08/08/2018 207.00p 215.00p 207.00p 212.00p 717337
07/08/2018 211.50p 212.00p 198.80p 207.50p 999115
06/08/2018 218.00p 218.50p 205.50p 207.00p 218413
03/08/2018 223.00p 223.00p 216.50p 216.50p 718463
02/08/2018 210.00p 217.00p 210.00p 216.00p 304768
01/08/2018 213.00p 217.00p 213.00p 216.00p 134968
31/07/2018 223.00p 223.00p 214.00p 216.00p 171679
30/07/2018 222.00p 225.50p 214.00p 214.00p 128212
27/07/2018 227.50p 227.50p 224.00p 224.00p 57280
26/07/2018 225.00p 233.50p 224.50p 224.50p 203985
25/07/2018 224.00p 232.50p 224.00p 227.00p 57177
24/07/2018 229.00p 230.00p 226.50p 226.50p 100311
23/07/2018 222.50p 232.00p 222.00p 222.00p 144683
20/07/2018 224.50p 233.00p 224.50p 230.50p 51981
19/07/2018 229.50p 232.24p 229.00p 230.00p 242699
18/07/2018 228.50p 231.50p 228.50p 230.00p 102047
17/07/2018 222.00p 230.00p 222.00p 228.50p 92931
16/07/2018 222.00p 231.50p 222.00p 228.50p 81464
13/07/2018 228.00p 228.50p 227.50p 228.00p 89481
12/07/2018 227.50p 229.50p 225.00p 228.00p 120753
11/07/2018 224.00p 234.00p 224.00p 228.00p 195754
10/07/2018 226.00p 235.50p 225.50p 235.00p 149540
09/07/2018 231.00p 232.50p 226.50p 228.50p 169505
06/07/2018 222.50p 230.50p 222.50p 230.50p 116884
05/07/2018 227.00p 228.00p 224.50p 224.50p 88126
04/07/2018 222.00p 227.75p 222.00p 227.50p 52916
03/07/2018 222.50p 229.00p 222.50p 227.00p 92852
02/07/2018 222.00p 228.50p 222.00p 225.50p 161173
29/06/2018 228.00p 229.00p 227.00p 228.00p 353071
28/06/2018 237.00p 237.00p 227.00p 227.50p 188198
27/06/2018 228.50p 232.50p 227.00p 228.00p 429456
26/06/2018 232.50p 233.00p 228.50p 229.00p 273062
25/06/2018 230.50p 235.50p 230.50p 230.50p 121684
22/06/2018 232.00p 234.00p 230.50p 234.00p 404601
21/06/2018 235.50p 236.00p 230.00p 232.50p 235139
20/06/2018 230.00p 236.50p 227.50p 235.00p 174199
19/06/2018 233.00p 236.00p 226.50p 226.50p 264191
18/06/2018 243.50p 243.50p 232.00p 233.00p 163016
15/06/2018 239.00p 241.50p 235.50p 239.50p 338035
14/06/2018 229.50p 241.00p 229.50p 240.00p 157554
13/06/2018 238.00p 243.50p 236.02p 239.50p 232182
12/06/2018 235.00p 242.00p 235.00p 239.00p 63145
11/06/2018 235.50p 242.00p 235.50p 239.50p 137916
08/06/2018 237.00p 239.00p 235.50p 238.00p 275294
07/06/2018 237.50p 245.00p 237.00p 237.00p 155252
06/06/2018 240.00p 243.50p 237.50p 239.00p 255869
05/06/2018 244.00p 245.00p 240.00p 240.00p 81731
04/06/2018 239.00p 248.50p 239.00p 245.00p 143147
01/06/2018 245.00p 247.70p 242.50p 242.50p 47130
31/05/2018 241.00p 247.50p 241.00p 241.50p 452218
30/05/2018 240.00p 242.25p 239.50p 242.00p 107593
29/05/2018 243.50p 245.00p 240.00p 240.50p 196835
25/05/2018 244.00p 248.00p 240.50p 243.50p 233937
24/05/2018 247.50p 251.50p 244.00p 244.00p 133048
23/05/2018 252.00p 253.00p 245.00p 250.00p 565483
22/05/2018 252.00p 252.50p 248.00p 252.50p 208242
21/05/2018 257.50p 257.50p 251.00p 252.00p 131034
18/05/2018 248.50p 256.50p 248.00p 256.50p 121105
17/05/2018 257.50p 261.00p 246.00p 247.00p 178888
16/05/2018 261.00p 261.00p 256.00p 256.00p 2080106
15/05/2018 261.50p 264.00p 259.50p 259.50p 245672
14/05/2018 264.00p 264.50p 260.50p 262.50p 182683
11/05/2018 261.50p 265.00p 259.87p 261.00p 213030
10/05/2018 260.00p 269.00p 258.50p 260.00p 192660
09/05/2018 259.50p 262.00p 259.50p 260.00p 138333
08/05/2018 270.00p 270.00p 258.00p 260.00p 195021
04/05/2018 261.00p 263.00p 259.50p 259.50p 151898
03/05/2018 262.00p 264.50p 257.00p 262.00p 186848
02/05/2018 275.00p 275.00p 265.50p 266.00p 317969
01/05/2018 260.00p 274.72p 252.00p 273.00p 865781
30/04/2018 262.50p 262.50p 249.50p 249.50p 166380
27/04/2018 259.00p 262.50p 258.00p 262.50p 213574
26/04/2018 257.00p 262.50p 253.00p 262.00p 519527
25/04/2018 253.50p 256.00p 251.00p 254.00p 298111
24/04/2018 252.50p 260.50p 252.50p 256.00p 402094
23/04/2018 259.50p 259.50p 251.00p 257.00p 176181
20/04/2018 260.00p 262.00p 259.50p 260.00p 223316
19/04/2018 245.50p 261.50p 245.50p 261.50p 553516
18/04/2018 259.00p 259.00p 250.00p 252.00p 222900
17/04/2018 252.00p 255.00p 250.00p 250.00p 274907
16/04/2018 260.00p 260.00p 252.00p 252.00p 168181
13/04/2018 260.00p 262.00p 253.50p 256.00p 593365
12/04/2018 256.50p 264.50p 256.00p 256.00p 327185
11/04/2018 264.00p 265.00p 262.33p 263.50p 103389
10/04/2018 260.50p 264.50p 255.50p 263.50p 180746
09/04/2018 266.00p 266.00p 255.00p 255.00p 173985
06/04/2018 268.00p 268.00p 255.00p 255.00p 157887
05/04/2018 266.00p 266.50p 256.00p 258.50p 445688
04/04/2018 252.00p 264.00p 252.00p 264.00p 422965
03/04/2018 245.00p 258.50p 244.00p 258.00p 273032
29/03/2018 245.50p 257.00p 245.50p 248.50p 296424
28/03/2018 237.00p 258.00p 235.00p 257.50p 309772
27/03/2018 241.00p 241.00p 233.01p 238.50p 377443
26/03/2018 240.00p 247.00p 231.50p 231.50p 222678
23/03/2018 235.50p 244.50p 235.50p 243.00p 340688
22/03/2018 244.00p 244.50p 236.00p 242.00p 248365
21/03/2018 244.00p 252.50p 237.50p 239.50p 322848
20/03/2018 254.00p 254.50p 251.41p 253.00p 243662
19/03/2018 268.00p 268.00p 249.50p 252.50p 630799
16/03/2018 266.00p 266.00p 255.00p 261.00p 764215
15/03/2018 255.00p 261.50p 255.00p 260.00p 607931
14/03/2018 259.00p 261.50p 258.50p 259.00p 229500
13/03/2018 265.00p 265.00p 255.00p 258.50p 237181
12/03/2018 257.00p 261.01p 257.00p 259.50p 134746
09/03/2018 262.50p 266.50p 255.50p 256.50p 179789
08/03/2018 270.00p 270.00p 251.52p 262.00p 399713
07/03/2018 282.50p 283.00p 265.40p 270.00p 377228
06/03/2018 284.00p 286.00p 281.50p 281.50p 110651
05/03/2018 276.50p 286.00p 276.50p 286.00p 190750
02/03/2018 280.00p 280.00p 277.00p 279.00p 81166
01/03/2018 276.00p 280.00p 275.50p 276.50p 178932
28/02/2018 280.00p 282.00p 275.00p 275.00p 153253
27/02/2018 285.00p 290.00p 283.00p 283.00p 87610
26/02/2018 276.00p 289.00p 276.00p 288.50p 94119
23/02/2018 282.00p 286.50p 280.50p 283.00p 75186
22/02/2018 280.00p 285.50p 279.50p 285.50p 165709
21/02/2018 284.00p 287.50p 281.50p 281.50p 122541
20/02/2018 289.50p 289.50p 283.50p 284.00p 66475
19/02/2018 288.00p 289.50p 282.00p 286.00p 159016
16/02/2018 290.00p 298.00p 288.50p 290.50p 215202
15/02/2018 283.50p 301.00p 280.00p 295.00p 848045
14/02/2018 283.00p 287.45p 277.50p 283.00p 204372
13/02/2018 282.50p 282.50p 274.50p 275.50p 171618
12/02/2018 284.00p 284.00p 272.00p 272.00p 199599
09/02/2018 277.00p 282.50p 275.50p 276.00p 125650
08/02/2018 290.50p 290.50p 282.50p 284.50p 82937
07/02/2018 275.00p 293.50p 275.00p 290.00p 269709
06/02/2018 294.00p 294.00p 279.50p 279.50p 325666
05/02/2018 291.50p 297.43p 291.00p 294.00p 210514
02/02/2018 304.00p 304.00p 293.00p 294.00p 107108
01/02/2018 309.00p 309.00p 295.00p 299.00p 181111
31/01/2018 302.00p 309.00p 302.00p 304.00p 333043
30/01/2018 305.00p 307.50p 303.00p 306.00p 126869
29/01/2018 302.00p 307.48p 302.00p 304.00p 136253
26/01/2018 302.00p 314.85p 302.00p 306.00p 120299
25/01/2018 313.00p 313.00p 305.00p 307.50p 216144
24/01/2018 305.00p 315.50p 305.00p 311.00p 229642
23/01/2018 311.00p 311.38p 306.50p 308.00p 136867
22/01/2018 320.00p 320.00p 307.00p 307.50p 337285
19/01/2018 319.00p 319.00p 305.50p 313.00p 283533
18/01/2018 290.00p 316.50p 289.50p 311.00p 563018
17/01/2018 281.00p 288.00p 281.00p 287.00p 160287
16/01/2018 284.00p 290.50p 277.00p 290.50p 224184
15/01/2018 275.50p 284.00p 273.50p 283.00p 178151
12/01/2018 273.50p 276.00p 271.00p 275.00p 312644
11/01/2018 280.00p 280.00p 271.00p 273.00p 276370
10/01/2018 273.00p 280.00p 272.00p 275.00p 361529
09/01/2018 266.00p 275.50p 265.50p 272.00p 581651
08/01/2018 270.00p 270.00p 262.50p 264.50p 413431
05/01/2018 266.00p 269.72p 262.00p 265.00p 466106
04/01/2018 260.00p 266.50p 260.00p 265.00p 332954
03/01/2018 268.00p 274.50p 261.00p 263.50p 309175
02/01/2018 264.00p 276.17p 264.00p 271.00p 92074
29/12/2017 263.25p 271.50p 263.25p 268.75p 136100
28/12/2017 275.00p 275.00p 263.75p 264.75p 232690

*Close Price adjusted for both dividends and splits