Close
Company Search
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
8th May 2025 (Thu) 13.2097 13.2097 13.2097 13.2097 23,670
7th May 2025 (Wed) 13.2097 13.2097 13.2097 13.2097 12,961
6th May 2025 (Tue) 13.14981 13.14981 13.14981 13.14981 4,262
5th May 2025 (Mon) 13.14981 13.14981 13.14981 13.14981 21,448
2nd May 2025 (Fri) 13.14981 13.14981 13.14981 13.14981 10,840
1st May 2025 (Thu) 13.14981 13.14981 13.14981 13.14981 9,973
30th Apr 2025 (Wed) 13.14981 13.14981 13.14981 13.14981 10,035
29th Apr 2025 (Tue) 13.14981 13.14981 13.14981 13.14981 7,120
28th Apr 2025 (Mon) 13.14981 13.14981 13.14981 13.14981 16,075
25th Apr 2025 (Fri) 13.14981 13.14981 13.14981 13.14981 9,599
24th Apr 2025 (Thu) 13.14981 13.14981 13.14981 13.14981 6,690
23rd Apr 2025 (Wed) 11.99997 11.99997 11.99997 11.99997 15,706
22nd Apr 2025 (Tue) 11.99997 11.99997 11.99997 11.99997 31,007
21st Apr 2025 (Mon) 11.99997 11.99997 11.99997 11.99997 0
18th Apr 2025 (Fri) 11.99997 11.99997 11.99997 11.99997 0
17th Apr 2025 (Thu) 11.99997 11.99997 11.99997 11.99997 28,205
16th Apr 2025 (Wed) 11.35684 11.35684 11.35684 11.35684 3,049
15th Apr 2025 (Tue) 11.35684 11.35684 11.35684 11.35684 17,263
14th Apr 2025 (Mon) 11.35684 11.35684 11.35684 11.35684 20,781
11th Apr 2025 (Fri) 10.88588 10.88588 10.88588 10.88588 52,667
10th Apr 2025 (Thu) 10.88588 10.88588 10.88588 10.88588 25,807
9th Apr 2025 (Wed) 10.63218 10.63218 10.63218 10.63218 40,670
8th Apr 2025 (Tue) 10.63218 10.63218 10.63218 10.63218 22,427
7th Apr 2025 (Mon) 10.63218 10.63218 10.63218 10.63218 58,430
4th Apr 2025 (Fri) 11.07752 11.07752 11.07752 11.07752 45,216
3rd Apr 2025 (Thu) 11.07752 11.07752 11.07752 11.07752 35,834
2nd Apr 2025 (Wed) 11.26156 11.26156 11.26156 11.26156 11,056
1st Apr 2025 (Tue) 11.26156 11.26156 11.26156 11.26156 5,421
31st Mar 2025 (Mon) 11.26156 11.26156 11.26156 11.26156 37,093
28th Mar 2025 (Fri) 11.26156 11.26156 11.26156 11.26156 23,796
27th Mar 2025 (Thu) 11.26156 11.26156 11.26156 11.26156 18,723
26th Mar 2025 (Wed) 11.26156 11.26156 11.26156 11.26156 28,990
25th Mar 2025 (Tue) 11.26156 11.26156 11.26156 11.26156 90,004
24th Mar 2025 (Mon) 11.26156 11.26156 11.26156 11.26156 16,521
21st Mar 2025 (Fri) 11.26156 11.26156 11.26156 11.26156 20,601
20th Mar 2025 (Thu) 11.21849 11.21849 11.21849 11.21849 29,501
19th Mar 2025 (Wed) 9.964742 9.964742 9.964742 9.964742 308,237
18th Mar 2025 (Tue) 9.964742 9.964742 9.964742 9.964742 11,614
17th Mar 2025 (Mon) 9.964742 9.964742 9.964742 9.964742 20,490
14th Mar 2025 (Fri) 9.027389 9.027389 9.027389 9.027389 10,231
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
FTSE 100 Latest
Value8,554.80
Change23.19