Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Stoneco Cl A Or (0A4H) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 9.027389 9.027389 9.027389 9.027389 0
13th Mar 2025 (Thu) 9.027389 9.027389 9.027389 9.027389 15,268
12th Mar 2025 (Wed) 9.027389 9.027389 9.027389 9.027389 27,201
11th Mar 2025 (Tue) 9.533816 9.533816 9.533816 9.533816 36,352
10th Mar 2025 (Mon) 9.533816 9.533816 9.533816 9.533816 23,986
7th Mar 2025 (Fri) 9.309144 9.309144 9.309144 9.309144 15,082
6th Mar 2025 (Thu) 9.309144 9.309144 9.309144 9.309144 12,179
5th Mar 2025 (Wed) 9.309144 9.309144 9.309144 9.309144 4,354
4th Mar 2025 (Tue) 9.309144 9.309144 9.309144 9.309144 28,731
3rd Mar 2025 (Mon) 9.309144 9.309144 9.309144 9.309144 11,908
28th Feb 2025 (Fri) 9.108968 9.108968 9.108968 9.108968 26,457
27th Feb 2025 (Thu) 9.622267 9.622267 9.622267 9.622267 23,618
26th Feb 2025 (Wed) 9.622267 9.622267 9.622267 9.622267 37,131
25th Feb 2025 (Tue) 9.622267 9.622267 9.622267 9.622267 44,769
24th Feb 2025 (Mon) 9.876777 9.876777 9.876777 9.876777 11,962
21st Feb 2025 (Fri) 9.876777 9.876777 9.876777 9.876777 82,976
20th Feb 2025 (Thu) 9.876777 9.876777 9.876777 9.876777 13,692
19th Feb 2025 (Wed) 9.876777 9.876777 9.876777 9.876777 17,499
18th Feb 2025 (Tue) 9.876777 9.876777 9.876777 9.876777 9,631
17th Feb 2025 (Mon) 9.876777 9.876777 9.876777 9.876777 0
14th Feb 2025 (Fri) 9.557787 9.557787 9.557787 9.557787 22,634
13th Feb 2025 (Thu) 9.308135 9.308135 9.308135 9.308135 5,759
12th Feb 2025 (Wed) 9.308135 9.308135 9.308135 9.308135 43,970
11th Feb 2025 (Tue) 9.308135 9.308135 9.308135 9.308135 12,884
10th Feb 2025 (Mon) 9.308135 9.308135 9.308135 9.308135 13,789
7th Feb 2025 (Fri) 9.308135 9.308135 9.308135 9.308135 8,582
6th Feb 2025 (Thu) 9.308135 9.308135 9.308135 9.308135 6,191
5th Feb 2025 (Wed) 8.869716 8.869716 8.869716 8.869716 8,338
4th Feb 2025 (Tue) 8.869716 8.869716 8.869716 8.869716 24,033
3rd Feb 2025 (Mon) 8.869716 8.869716 8.869716 8.869716 24,244
31st Jan 2025 (Fri) 8.976838 8.976838 8.976838 8.976838 54,414
30th Jan 2025 (Thu) 8.976838 8.976838 8.976838 8.976838 45,330
29th Jan 2025 (Wed) 8.976838 8.976838 8.976838 8.976838 5,542
28th Jan 2025 (Tue) 8.976838 8.976838 8.976838 8.976838 20,595
27th Jan 2025 (Mon) 8.578422 8.578422 8.578422 8.578422 18,442
24th Jan 2025 (Fri) 8.578422 8.578422 8.578422 8.578422 16,277
23rd Jan 2025 (Thu) 8.578422 8.578422 8.578422 8.578422 9,770
22nd Jan 2025 (Wed) 8.578422 8.578422 8.578422 8.578422 15,240
21st Jan 2025 (Tue) 8.578422 8.578422 8.578422 8.578422 3,968
20th Jan 2025 (Mon) 8.558857 8.558857 8.558857 8.558857 0
17th Jan 2025 (Fri) 8.20681 8.20681 8.20681 8.20681 10,846
16th Jan 2025 (Thu) 8.20681 8.20681 8.20681 8.20681 14,819
15th Jan 2025 (Wed) 8.20681 8.20681 8.20681 8.20681 14,053
14th Jan 2025 (Tue) 8.20681 8.20681 8.20681 8.20681 13,069
FTSE 100 Latest
Value8,594.45
Change51.89