Steppe Cement Ltd. (STCM.L) LSE

19.94

+0.44(+2.26%)

Updated at June 03 10:54AM

Currency In GBp

STCM.L Historical Return

If you invested 1000 GBp in Steppe Cement Ltd. (STCM.L) 10 years ago, it would be worth 2,284.08 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 569.39 GBp, while 1000 GBp invested 1 year ago would be worth 1,080.17 GBp. This corresponds to total returns of 128.41%, -43.06%, 8.02%, respectively, with annualized returns of 8.61%, -10.65%, 8.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STCM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	21	19.5	19.5	21	19	248,448
June 01, 2026	21.5	21	21	23	20	59,088
May 29, 2026	21.5	21.5	21.5	22.3	20	72,513
May 28, 2026	21.5	21.5	21.5	22.3	20.67	1,688
May 27, 2026	20	21.5	21.5	23	20	100,466
May 26, 2026	20	21	21	21	19.7	125,079
May 22, 2026	20.5	20	20	20.67	20	26,805
May 21, 2026	20.5	20.5	20.5	20.7	20	25,549
May 20, 2026	21.5	20.5	20.5	22	20	160,090
May 19, 2026	20	21.5	21.5	23	20	58,629
May 18, 2026	22.2	21.5	21.5	23	20	945
May 15, 2026	20.18	21.5	21.5	23	20	42,705
May 14, 2026	21	21.5	21.5	23	20	93,135
May 13, 2026	21.5	22	22	23	21	107,629
May 12, 2026	21.5	21.5	21.5	23	20.23	114,373
May 11, 2026	21.5	21.5	21.5	23	20	75,691
May 08, 2026	20.5	21	21	22	19	364,029
May 07, 2026	20.5	20.5	20.5	22	19.36	59,114
May 06, 2026	20.5	20.5	20.5	22	20.5	31,014
May 05, 2026	20.5	20.5	20.5	20.73	19.36	16,056
May 01, 2026	22	20.5	20.5	22	19	31,359
April 30, 2026	20.5	20.5	20.5	22	19.36	54,793
April 29, 2026	20.5	20.5	20.5	22	19.33	59,039
April 28, 2026	21	20.5	20.5	22	19	91,043
April 27, 2026	21	21	21	21	20	46,005
April 24, 2026	21	21	21	21	20.26	44,335
April 23, 2026	21	21	21	21	21	0
April 22, 2026	21	21	21	21	20	16,206
April 21, 2026	21	21	21	22	20.23	38,154
April 20, 2026	21	21	21	22	20	5,461
April 17, 2026	21	21	21	21.2	20.05	49,450
April 16, 2026	21	21	21	22	20	151,893
April 15, 2026	21	21	21	22	20.2	80,992
April 14, 2026	21	21	21	21	20	87,300
April 13, 2026	21	21	21	22	20	57,955
April 10, 2026	20.85	21	21	23	19	311,313
April 09, 2026	18.5	19	19	20	18	123,914
April 08, 2026	18	17	17	19	17	114,844
April 07, 2026	18	18	18	18.5	18	55,183
April 02, 2026	18	18	18	18.8	18	11,213
April 01, 2026	17	18	18	18.35	17	54,804
March 31, 2026	18	18	18	19	17	65,979
March 30, 2026	18	18	18	19	18	6,511
March 27, 2026	18	18	18	18.5	17.5	166,960
March 26, 2026	18	18	18	19	17.61	57,930
March 25, 2026	17.5	18	18	19	17	230,079
March 24, 2026	17.1	17.5	17.5	19	17	88,429
March 23, 2026	19	18	18	19	17	67,209
March 20, 2026	18.5	18	18	19	17	168,481
March 19, 2026	19	18.5	18.5	19	18	146,020
March 18, 2026	19	19	19	19.2	18.11	89,581
March 17, 2026	19	19	19	19.24	18	114,111
March 16, 2026	19.5	19	19	20	19	45,214
March 13, 2026	19	19.5	19.5	20	19	58,852
March 12, 2026	20.5	19.5	19.5	21	19	117,351
March 11, 2026	20.5	20.5	20.5	20.58	19.25	12,675
March 10, 2026	22	20.5	20.5	22	19.16	15,676
March 09, 2026	20.5	20.5	20.5	22	19	113,426
March 06, 2026	20.5	20.5	20.5	20.5	19.6	44,000
March 05, 2026	20.5	20.5	20.5	20.9	19.55	118,344