Register for real-time alerts, custom portfolio, and market movers
STXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.43 | -0.080 | -5.27% | 1.38 | 1.47 | 1.22 | 214,723.00 |
| Jul 21 2024 | 1.51 | 0.030 | 2.03% | 1.48 | 1.53 | 1.44 | 410,609.00 |
| Jul 20 2024 | 1.48 | 0.00 | 0.23% | 1.48 | 1.50 | 1.46 | 238,964.00 |
| Jul 19 2024 | 1.48 | 0.050 | 3.59% | 1.42 | 1.52 | 1.38 | 341,567.00 |
| Jul 18 2024 | 1.42 | -0.020 | -1.43% | 1.44 | 1.48 | 1.38 | 344,179.00 |
| Jul 17 2024 | 1.45 | -0.030 | -1.99% | 1.48 | 1.54 | 1.44 | 512,542.00 |
| Jul 16 2024 | 1.47 | 0.00 | -0.28% | 1.48 | 1.50 | 1.38 | 572,292.00 |
| Jul 15 2024 | 1.48 | 0.140 | 10.49% | 1.38 | 1.48 | 1.22 | 898,197.00 |
| Jul 14 2024 | 1.34 | 0.030 | 2.39% | 1.31 | 1.34 | 1.28 | 471,905.00 |
| Jul 13 2024 | 1.31 | 0.020 | 1.39% | 1.29 | 1.33 | 1.26 | 445,988.00 |
| Jul 12 2024 | 1.29 | 0.050 | 3.71% | 1.25 | 1.33 | 1.19 | 882,695.00 |
| Jul 11 2024 | 1.24 | 0.060 | 5.22% | 1.18 | 1.31 | 1.17 | 1,337,836.00 |
| Jul 10 2024 | 1.18 | 0.100 | 8.97% | 1.08 | 1.21 | 1.07 | 1,293,953.00 |
| Jul 09 2024 | 1.08 | 0.030 | 2.89% | 1.05 | 1.09 | 1.04 | 360,152.00 |
| Jul 08 2024 | 1.05 | 0.020 | 1.67% | 1.38 | 1.38 | 1.03 | 771,732.00 |
| Jul 07 2024 | 1.04 | -0.120 | -10.33% | 1.15 | 1.15 | 1.04 | 550,558.00 |
| Jul 06 2024 | 1.16 | 0.070 | 6.11% | 1.09 | 1.17 | 1.07 | 429,363.00 |
| Jul 05 2024 | 1.09 | 0.00 | 0.01% | 1.09 | 1.11 | 0.990256 | 1,582,357.00 |
| Jul 04 2024 | 1.09 | -0.140 | -11.26% | 1.23 | 1.23 | 1.09 | 1,167,166.00 |
| Jul 03 2024 | 1.23 | -0.090 | -6.94% | 1.33 | 1.33 | 1.22 | 676,951.00 |
| Jul 02 2024 | 1.32 | -0.030 | -2.49% | 1.35 | 1.37 | 1.31 | 346,567.00 |
| Jul 01 2024 | 1.35 | -0.010 | -0.53% | 1.38 | 1.44 | 1.22 | 427,843.00 |
| Jun 30 2024 | 1.36 | 0.070 | 5.43% | 1.29 | 1.36 | 1.27 | 414,219.00 |
| Jun 29 2024 | 1.29 | -0.040 | -2.81% | 1.33 | 1.34 | 1.29 | 302,441.00 |
| Jun 28 2024 | 1.33 | -0.020 | -1.64% | 1.35 | 1.39 | 1.32 | 501,895.00 |
| Jun 27 2024 | 1.35 | 0.010 | 0.53% | 1.34 | 1.40 | 1.32 | 705,440.00 |
| Jun 26 2024 | 1.34 | -0.060 | -4.45% | 1.38 | 1.39 | 1.22 | 639,672.00 |
| Jun 25 2024 | 1.40 | 0.150 | 11.72% | 1.25 | 1.42 | 1.25 | 1,077,070.00 |
| Jun 24 2024 | 1.26 | 0.00 | -0.18% | 1.26 | 1.27 | 1.17 | 789,155.00 |
| Jun 23 2024 | 1.26 | -0.050 | -3.92% | 1.31 | 1.33 | 1.26 | 297,090.00 |
| Jun 22 2024 | 1.31 | 0.040 | 3.33% | 1.27 | 1.32 | 1.24 | 517,998.00 |
| Jun 21 2024 | 1.27 | -0.030 | -2.45% | 1.30 | 1.33 | 1.26 | 559,110.00 |
| Jun 20 2024 | 1.30 | 0.020 | 1.81% | 1.28 | 1.38 | 1.28 | 1,033,028.00 |
| Jun 19 2024 | 1.28 | 0.010 | 0.80% | 1.27 | 1.35 | 1.25 | 1,123,203.00 |
| Jun 18 2024 | 1.27 | -0.110 | -7.98% | 1.38 | 1.38 | 1.22 | 1,590,261.00 |
| Jun 17 2024 | 1.38 | -0.120 | -8.08% | 1.60 | 1.77 | 1.35 | 988,840.00 |
| Jun 16 2024 | 1.50 | -0.030 | -2.15% | 1.53 | 1.56 | 1.49 | 626,894.00 |
| Jun 15 2024 | 1.53 | 0.010 | 0.86% | 1.52 | 1.55 | 1.48 | 688,585.00 |
| Jun 14 2024 | 1.52 | -0.110 | -6.67% | 1.62 | 1.65 | 1.48 | 1,307,260.00 |
| Jun 13 2024 | 1.63 | -0.240 | -12.76% | 1.86 | 1.88 | 1.61 | 1,602,106.00 |
| Jun 12 2024 | 1.86 | 0.140 | 8.15% | 1.72 | 1.92 | 1.67 | 1,404,102.00 |
| Jun 11 2024 | 1.72 | -0.020 | -1.14% | 1.75 | 1.76 | 1.62 | 1,014,888.00 |
| Jun 10 2024 | 1.74 | -0.030 | -1.91% | 1.60 | 1.81 | 1.53 | 1,348,406.00 |
| Jun 09 2024 | 1.78 | 0.030 | 1.44% | 1.77 | 1.83 | 1.72 | 787,440.00 |
| Jun 08 2024 | 1.75 | 0.050 | 3.21% | 1.70 | 1.85 | 1.68 | 1,214,784.00 |
| Jun 07 2024 | 1.70 | -0.100 | -5.64% | 1.81 | 1.96 | 1.68 | 2,467,024.00 |
| Jun 06 2024 | 1.80 | -0.080 | -4.35% | 1.88 | 1.91 | 1.76 | 1,402,821.00 |
| Jun 05 2024 | 1.88 | 0.200 | 11.87% | 1.60 | 1.90 | 1.53 | 2,180,065.00 |
| Jun 04 2024 | 1.68 | 0.210 | 14.29% | 1.47 | 1.68 | 1.47 | 933,565.00 |
| Jun 03 2024 | 1.47 | 0.040 | 2.75% | 1.43 | 1.54 | 1.42 | 431,865.00 |
| Jun 02 2024 | 1.43 | 0.00 | -0.28% | 1.44 | 1.48 | 1.42 | 151,116.00 |
| Jun 01 2024 | 1.44 | 0.00 | -0.30% | 1.44 | 1.45 | 1.42 | 395,371.00 |
| May 31 2024 | 1.44 | -0.070 | -4.40% | 1.50 | 1.53 | 1.42 | 939,538.00 |
| May 30 2024 | 1.51 | -0.010 | -0.97% | 1.53 | 1.58 | 1.48 | 563,102.00 |
| May 29 2024 | 1.52 | -0.040 | -2.28% | 1.55 | 1.57 | 1.52 | 457,211.00 |
| May 28 2024 | 1.56 | -0.060 | -3.66% | 1.62 | 1.64 | 1.53 | 951,164.00 |
| May 27 2024 | 1.62 | 0.070 | 4.26% | 1.60 | 1.67 | 1.53 | 661,109.00 |
| May 26 2024 | 1.55 | -0.020 | -0.98% | 1.56 | 1.59 | 1.54 | 716,489.00 |
| May 25 2024 | 1.57 | 0.020 | 1.10% | 1.56 | 1.58 | 1.54 | 654,283.00 |
| May 24 2024 | 1.55 | -0.030 | -1.81% | 1.57 | 1.60 | 1.49 | 906,088.00 |
| May 23 2024 | 1.58 | -0.040 | -2.55% | 1.62 | 1.64 | 1.53 | 743,925.00 |
| May 22 2024 | 1.62 | -0.090 | -5.20% | 1.70 | 1.71 | 1.60 | 433,424.00 |
| May 21 2024 | 1.71 | 0.040 | 2.25% | 1.67 | 1.77 | 1.64 | 763,021.00 |
| May 20 2024 | 1.67 | 0.140 | 8.83% | 1.60 | 1.67 | 1.53 | 286,871.00 |
| May 19 2024 | 1.53 | -0.090 | -5.34% | 1.61 | 1.63 | 1.53 | 266,515.00 |
| May 18 2024 | 1.62 | -0.020 | -1.42% | 1.64 | 1.69 | 1.62 | 326,960.00 |
| May 17 2024 | 1.64 | 0.080 | 5.00% | 1.57 | 1.69 | 1.50 | 879,000.00 |
| May 16 2024 | 1.57 | -0.150 | -8.66% | 1.72 | 1.73 | 1.54 | 1,500,140.00 |
| May 15 2024 | 1.71 | 0.210 | 13.90% | 1.51 | 1.73 | 1.49 | 1,089,222.00 |
| May 14 2024 | 1.51 | -0.090 | -5.84% | 1.60 | 1.62 | 1.50 | 549,609.00 |
| May 13 2024 | 1.60 | 0.010 | 0.91% | 2.51 | 2.54 | 1.54 | 521,937.00 |
| May 12 2024 | 1.58 | 0.010 | 0.48% | 1.58 | 1.63 | 1.57 | 224,851.00 |
| May 11 2024 | 1.58 | -0.030 | -1.93% | 1.60 | 1.62 | 1.57 | 394,985.00 |
| May 10 2024 | 1.61 | -0.070 | -4.36% | 1.66 | 1.70 | 1.60 | 364,432.00 |
| May 09 2024 | 1.68 | 0.030 | 2.02% | 1.65 | 1.70 | 1.60 | 804,779.00 |
| May 08 2024 | 1.65 | -0.080 | -4.39% | 1.71 | 1.73 | 1.64 | 366,492.00 |
| May 07 2024 | 1.72 | -0.020 | -1.41% | 1.75 | 1.81 | 1.72 | 264,175.00 |
| May 06 2024 | 1.75 | -0.090 | -5.04% | 2.51 | 2.54 | 1.74 | 649,895.00 |
| May 05 2024 | 1.84 | -0.040 | -2.14% | 1.87 | 1.89 | 1.81 | 399,078.00 |
| May 04 2024 | 1.88 | -0.020 | -1.16% | 1.90 | 1.96 | 1.87 | 655,483.00 |
| May 03 2024 | 1.90 | 0.230 | 13.81% | 1.66 | 1.91 | 1.63 | 609,493.00 |
| May 02 2024 | 1.67 | -0.040 | -2.27% | 1.71 | 1.71 | 1.62 | 851,946.00 |
| May 01 2024 | 1.71 | -0.020 | -1.10% | 1.72 | 1.76 | 1.53 | 1,857,258.00 |
| Apr 30 2024 | 1.73 | -0.230 | -11.72% | 1.97 | 2.04 | 1.69 | 1,346,273.00 |
| Apr 29 2024 | 1.96 | -0.010 | -0.40% | 2.51 | 2.54 | 1.87 | 1,308,095.00 |
| Apr 28 2024 | 1.97 | -0.060 | -3.11% | 2.02 | 2.06 | 1.97 | 389,437.00 |
| Apr 27 2024 | 2.03 | -0.030 | -1.61% | 2.07 | 2.08 | 1.99 | 435,823.00 |
| Apr 26 2024 | 2.06 | -0.070 | -3.35% | 2.13 | 2.18 | 2.06 | 541,031.00 |
| Apr 25 2024 | 2.14 | -0.040 | -2.06% | 2.19 | 2.24 | 2.10 | 556,958.00 |
| Apr 24 2024 | 2.18 | -0.130 | -5.83% | 2.32 | 2.36 | 2.16 | 598,537.00 |
