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
13/03/2017 178.75p 179.00p 176.34p 178.00p 160596
10/03/2017 178.00p 179.50p 176.25p 178.25p 159555
09/03/2017 180.75p 182.00p 167.40p 176.00p 658880
08/03/2017 181.75p 182.00p 173.25p 180.00p 338486
07/03/2017 182.00p 182.00p 174.50p 177.00p 168196
06/03/2017 178.50p 179.50p 174.25p 179.50p 74008
03/03/2017 176.25p 182.00p 175.16p 179.75p 44175
02/03/2017 175.50p 177.75p 173.50p 175.00p 420136
01/03/2017 177.00p 178.50p 173.50p 174.00p 351608
28/02/2017 175.00p 178.25p 174.00p 174.00p 84680
27/02/2017 182.00p 182.00p 177.00p 178.25p 43609
24/02/2017 180.75p 181.00p 175.50p 176.75p 175739
23/02/2017 179.00p 181.75p 178.50p 180.75p 154172
22/02/2017 178.50p 180.75p 178.50p 179.00p 142464
21/02/2017 180.00p 180.00p 178.00p 180.00p 76892
20/02/2017 178.75p 180.00p 178.16p 180.00p 319187
17/02/2017 179.75p 180.25p 178.00p 178.00p 55065
16/02/2017 180.75p 180.75p 179.25p 180.00p 147838
15/02/2017 182.50p 182.50p 179.25p 180.00p 274044
14/02/2017 183.75p 183.75p 176.50p 176.50p 88041
13/02/2017 175.00p 181.50p 175.00p 179.75p 103374
10/02/2017 175.00p 179.75p 175.00p 177.00p 57350
09/02/2017 177.25p 178.75p 175.00p 178.75p 28873
08/02/2017 178.00p 179.25p 175.00p 176.75p 47613
07/02/2017 178.50p 180.00p 178.50p 180.00p 84056
06/02/2017 180.00p 181.75p 176.50p 179.50p 236233
03/02/2017 177.75p 178.25p 175.00p 175.00p 107492
02/02/2017 180.00p 180.00p 175.50p 176.00p 48257
01/02/2017 175.00p 181.00p 175.00p 178.00p 166878
31/01/2017 179.50p 180.75p 175.00p 177.00p 336743
30/01/2017 180.00p 180.00p 176.75p 179.00p 124890
27/01/2017 172.00p 178.75p 172.00p 177.00p 25839
26/01/2017 178.75p 178.75p 174.25p 175.00p 110965
25/01/2017 176.75p 179.75p 174.75p 177.50p 103580
24/01/2017 176.75p 179.75p 176.75p 179.00p 135543
23/01/2017 177.25p 179.00p 173.00p 173.00p 69265
20/01/2017 177.50p 179.50p 174.00p 178.50p 105551
19/01/2017 179.25p 179.50p 177.00p 179.00p 36739
18/01/2017 179.00p 181.00p 176.75p 179.00p 258692
17/01/2017 179.00p 179.00p 176.50p 178.00p 206732
16/01/2017 181.00p 181.00p 177.75p 179.00p 125603
13/01/2017 180.25p 180.25p 176.75p 177.50p 97179
12/01/2017 183.00p 183.00p 176.50p 178.00p 175879
11/01/2017 181.00p 185.25p 176.00p 182.00p 226428
10/01/2017 176.00p 179.00p 176.00p 179.00p 77515
09/01/2017 180.75p 180.75p 176.00p 178.75p 118268
06/01/2017 173.50p 179.50p 173.50p 178.50p 102457
05/01/2017 175.00p 179.75p 175.00p 178.50p 49893
04/01/2017 182.50p 182.50p 176.50p 179.50p 85061
03/01/2017 173.00p 180.50p 173.00p 178.50p 131126
30/12/2016 182.00p 182.00p 178.75p 180.75p 24892
29/12/2016 177.50p 180.25p 177.25p 179.50p 68154
28/12/2016 182.75p 182.75p 177.25p 178.00p 69309
23/12/2016 180.00p 180.75p 178.75p 180.50p 66538
22/12/2016 181.25p 182.00p 179.00p 179.25p 71723
21/12/2016 178.75p 182.75p 178.50p 182.00p 345905
20/12/2016 180.00p 180.00p 177.75p 179.75p 125851
19/12/2016 175.00p 180.00p 175.00p 179.00p 240483
16/12/2016 180.75p 180.75p 174.50p 175.00p 221366
15/12/2016 173.00p 177.50p 173.00p 176.00p 139438
14/12/2016 180.50p 180.50p 175.00p 175.00p 147431
13/12/2016 181.00p 181.00p 175.50p 176.50p 77797
12/12/2016 180.75p 180.75p 177.25p 178.00p 176350
09/12/2016 182.75p 182.75p 176.75p 178.00p 229308
08/12/2016 171.00p 180.00p 167.25p 177.00p 594737
07/12/2016 172.00p 172.00p 168.75p 171.00p 501887
06/12/2016 166.50p 170.00p 166.50p 169.00p 1253907
05/12/2016 168.00p 171.50p 166.25p 169.75p 249030
02/12/2016 172.00p 172.00p 167.50p 168.25p 180783
01/12/2016 172.00p 172.00p 166.00p 171.00p 271222
30/11/2016 169.75p 171.00p 163.75p 166.75p 430275
29/11/2016 171.75p 171.75p 167.00p 169.50p 341596
28/11/2016 169.00p 169.00p 164.25p 165.00p 138614
25/11/2016 168.50p 170.00p 167.00p 169.00p 38023
24/11/2016 163.50p 170.00p 163.50p 169.50p 84061
23/11/2016 170.00p 172.00p 167.25p 170.00p 424163
22/11/2016 168.75p 168.75p 166.00p 167.25p 121368
21/11/2016 160.00p 169.00p 160.00p 168.00p 261135
18/11/2016 160.00p 168.00p 160.00p 167.50p 323967
17/11/2016 165.00p 170.00p 162.50p 164.50p 237120
16/11/2016 165.00p 165.00p 159.25p 164.50p 146353
15/11/2016 156.25p 165.00p 156.25p 159.00p 214435
14/11/2016 163.00p 163.00p 158.00p 161.00p 151886
11/11/2016 160.25p 162.00p 157.75p 159.00p 193810
10/11/2016 165.00p 165.00p 158.50p 160.25p 381744
09/11/2016 165.00p 165.00p 161.00p 161.50p 149073
08/11/2016 166.00p 166.00p 162.50p 166.00p 639772
07/11/2016 161.00p 166.00p 161.00p 164.50p 123596
04/11/2016 161.25p 164.75p 161.00p 163.75p 199743
03/11/2016 164.00p 165.75p 162.50p 165.75p 234510
02/11/2016 157.25p 163.50p 157.25p 163.25p 127884
01/11/2016 154.25p 161.75p 154.25p 161.75p 315360
31/10/2016 158.00p 159.50p 156.28p 158.25p 257643
28/10/2016 157.00p 158.00p 157.00p 157.50p 80500
27/10/2016 154.75p 158.75p 154.25p 158.75p 724409
26/10/2016 150.00p 155.50p 150.00p 154.75p 881737
25/10/2016 153.50p 154.75p 152.75p 153.00p 1429669
24/10/2016 156.00p 156.36p 152.50p 152.50p 200138
21/10/2016 160.00p 160.00p 153.00p 155.00p 580385
20/10/2016 149.00p 160.00p 147.75p 157.00p 1533017
19/10/2016 148.00p 149.75p 147.25p 148.50p 588629
18/10/2016 148.50p 149.75p 147.25p 148.00p 1342983
17/10/2016 150.00p 150.00p 146.25p 147.50p 322362
14/10/2016 154.00p 154.00p 147.75p 149.75p 1319587
13/10/2016 148.50p 151.75p 147.00p 147.00p 483210
12/10/2016 150.00p 151.75p 147.50p 148.50p 322986
11/10/2016 150.00p 150.25p 147.00p 149.00p 674204
10/10/2016 150.00p 153.00p 149.10p 150.00p 161583
07/10/2016 152.00p 155.50p 150.50p 150.50p 264468
06/10/2016 153.75p 154.25p 151.50p 152.50p 221931
05/10/2016 153.25p 154.50p 151.50p 153.75p 234168
04/10/2016 158.50p 158.50p 151.00p 151.00p 374351
03/10/2016 160.00p 160.00p 152.75p 153.75p 516007
30/09/2016 159.50p 160.00p 154.25p 154.25p 376979
29/09/2016 164.75p 165.00p 155.75p 160.25p 161067
28/09/2016 160.00p 160.50p 159.00p 159.25p 133297
27/09/2016 155.25p 161.50p 155.25p 160.00p 97800
26/09/2016 155.00p 161.56p 155.00p 159.00p 81163
23/09/2016 158.25p 162.50p 157.00p 162.50p 124811
22/09/2016 167.00p 167.00p 155.50p 158.75p 148141
21/09/2016 160.00p 164.00p 158.25p 158.25p 484600
20/09/2016 168.00p 168.00p 161.50p 164.75p 285111
19/09/2016 165.00p 167.00p 160.50p 162.75p 829388
16/09/2016 172.00p 172.00p 168.00p 168.00p 212236
15/09/2016 175.00p 175.00p 168.50p 170.75p 67488
14/09/2016 166.00p 175.00p 165.00p 170.00p 143887
13/09/2016 172.00p 172.00p 166.25p 170.00p 173985
12/09/2016 174.75p 175.00p 168.50p 170.50p 301365
09/09/2016 170.00p 174.50p 168.75p 170.00p 209315
08/09/2016 168.50p 170.00p 167.00p 170.00p 157984
07/09/2016 168.00p 171.50p 166.50p 168.00p 579077
06/09/2016 173.75p 175.75p 170.25p 173.00p 43811
05/09/2016 172.25p 175.75p 169.00p 172.50p 230417
02/09/2016 169.50p 177.75p 169.00p 171.75p 180635
01/09/2016 167.00p 174.25p 167.00p 171.50p 303547
31/08/2016 175.00p 175.00p 167.00p 169.25p 128198
30/08/2016 175.50p 175.50p 167.00p 170.00p 98984
26/08/2016 175.00p 175.60p 169.00p 170.50p 70255
25/08/2016 168.50p 181.00p 165.50p 177.00p 355071
24/08/2016 177.00p 177.00p 165.00p 172.50p 160514
23/08/2016 177.00p 177.00p 167.75p 170.50p 116064
22/08/2016 177.25p 178.38p 173.00p 174.75p 56150
19/08/2016 176.50p 180.00p 173.50p 179.50p 122539
18/08/2016 179.75p 179.75p 174.75p 175.25p 108902
17/08/2016 169.50p 179.75p 167.75p 179.00p 173146
16/08/2016 163.00p 168.25p 161.25p 168.25p 414291
15/08/2016 163.50p 163.50p 160.50p 162.50p 163767
12/08/2016 162.50p 164.00p 157.50p 160.50p 481499
11/08/2016 162.00p 164.00p 161.94p 162.50p 124309
10/08/2016 156.75p 163.75p 156.50p 162.75p 98578
09/08/2016 163.25p 163.25p 155.00p 159.50p 72068
08/08/2016 155.50p 162.00p 155.25p 155.25p 168327
05/08/2016 157.50p 160.00p 156.00p 156.50p 170790
04/08/2016 157.25p 158.00p 151.00p 156.00p 116406
03/08/2016 155.50p 159.52p 152.25p 156.25p 223054
02/08/2016 159.50p 162.00p 158.50p 160.00p 114676
01/08/2016 159.00p 162.25p 156.00p 160.00p 41243
29/07/2016 158.50p 162.75p 155.00p 155.00p 190409
28/07/2016 163.00p 163.00p 158.00p 162.00p 73416
27/07/2016 159.00p 160.00p 152.00p 160.00p 247320
26/07/2016 159.75p 164.50p 153.75p 158.00p 229557
25/07/2016 163.00p 163.00p 158.75p 160.75p 114562
22/07/2016 159.25p 160.00p 157.25p 158.00p 12600
21/07/2016 166.00p 166.00p 157.50p 158.75p 94723
20/07/2016 162.00p 162.00p 157.00p 160.00p 236392
19/07/2016 161.75p 162.75p 159.25p 161.00p 116337
18/07/2016 160.00p 163.00p 160.00p 163.00p 397911
15/07/2016 160.00p 160.50p 156.50p 159.25p 206197
14/07/2016 158.50p 160.00p 155.50p 159.75p 387413
13/07/2016 160.00p 160.75p 155.50p 158.00p 229959
12/07/2016 155.00p 160.00p 155.00p 159.25p 142902
11/07/2016 159.00p 162.00p 158.00p 158.25p 165324
08/07/2016 163.00p 164.00p 157.50p 159.00p 98553
07/07/2016 159.25p 163.00p 155.50p 160.25p 122255
06/07/2016 167.25p 167.25p 158.00p 166.50p 110747
05/07/2016 166.50p 168.50p 158.75p 165.00p 92513
04/07/2016 152.25p 167.00p 152.25p 166.25p 46805
01/07/2016 161.00p 163.00p 156.00p 160.50p 144303
30/06/2016 160.00p 161.25p 155.69p 161.25p 125694
29/06/2016 152.00p 160.00p 152.00p 157.00p 48526
28/06/2016 162.00p 162.00p 155.00p 157.50p 206898
27/06/2016 162.00p 162.00p 155.00p 156.50p 110632
24/06/2016 158.00p 162.00p 154.00p 156.00p 67281
23/06/2016 164.00p 164.00p 157.50p 159.25p 85561
22/06/2016 162.50p 164.00p 156.00p 160.75p 210879
21/06/2016 159.50p 164.75p 159.50p 161.00p 208508
20/06/2016 158.50p 163.75p 158.50p 161.00p 294538
17/06/2016 151.25p 164.25p 151.25p 164.25p 502436
16/06/2016 154.00p 157.50p 153.25p 153.75p 79439
15/06/2016 150.00p 158.75p 150.00p 156.00p 114458
14/06/2016 157.00p 159.00p 149.00p 158.50p 300869
13/06/2016 160.75p 160.75p 157.12p 158.50p 24748
10/06/2016 162.50p 162.50p 156.75p 159.50p 61819
09/06/2016 167.00p 167.00p 159.00p 161.00p 62773
08/06/2016 169.00p 169.00p 160.00p 163.50p 87570
07/06/2016 168.75p 168.75p 159.25p 162.00p 80831
06/06/2016 169.00p 170.50p 164.00p 169.00p 74071
03/06/2016 161.25p 168.75p 159.00p 164.75p 132772
02/06/2016 155.00p 164.75p 155.00p 162.00p 79892
01/06/2016 155.00p 163.00p 155.00p 157.75p 68188

*Close Price adjusted for both dividends and splits