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!

Sterling Capita (LCG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.08 33.0803 33.08 33.0803 0
11th Dec 2025 (Thu) 33.08 33.0803 33.08 33.0803 0
10th Dec 2025 (Wed) 33.08 33.0803 33.08 33.0803 0
9th Dec 2025 (Tue) 33.08 33.0803 33.08 33.0803 0
8th Dec 2025 (Mon) 33.08 33.0803 33.08 33.0803 0
5th Dec 2025 (Fri) 33.08 33.0803 33.08 33.0803 0
4th Dec 2025 (Thu) 33.08 33.0803 33.08 33.0803 0
3rd Dec 2025 (Wed) 33.08 33.0803 33.08 33.0803 0
2nd Dec 2025 (Tue) 33.08 33.0803 33.08 33.0803 0
1st Dec 2025 (Mon) 33.08 33.0803 33.08 33.0803 0
28th Nov 2025 (Fri) 33.08 33.0803 33.08 33.0803 0
27th Nov 2025 (Thu) 33.08 33.0803 33.08 33.0803 0
26th Nov 2025 (Wed) 33.08 33.0803 33.08 33.0803 0
25th Nov 2025 (Tue) 33.08 33.0803 33.08 33.0803 0
24th Nov 2025 (Mon) 33.08 33.0803 33.08 33.0803 0
21st Nov 2025 (Fri) 33.08 33.0803 33.08 33.0803 0
20th Nov 2025 (Thu) 33.08 33.0803 33.08 33.0803 0
19th Nov 2025 (Wed) 33.08 33.0803 33.08 33.0803 0
18th Nov 2025 (Tue) 33.08 33.0803 33.08 33.0803 0
17th Nov 2025 (Mon) 33.08 33.08 33.08 33.0803 400
14th Nov 2025 (Fri) 33.08 33.105 33.08 33.105 20
13th Nov 2025 (Thu) 33.08 33.08 33.08 33.105 0
12th Nov 2025 (Wed) 33.06 33.1051 33.06 33.1051 0
11th Nov 2025 (Tue) 33.06 33.31 33.06 33.31 0
10th Nov 2025 (Mon) 33.06 33.191 32.97 33.3309 1,157
7th Nov 2025 (Fri) 32.51 32.51 32.51 32.9287 0
6th Nov 2025 (Thu) 32.93 33.07 32.821 32.9335 1,000
5th Nov 2025 (Wed) 34.00 34.00 33.7069 33.7069 0
4th Nov 2025 (Tue) 34.26 34.3343 34.26 34.3343 0
3rd Nov 2025 (Mon) 34.26 34.34 34.011 34.3343 1,080
31st Oct 2025 (Fri) 33.761 33.761 33.761 33.9421 190
30th Oct 2025 (Thu) 33.751 33.85 33.61 33.5885 3,628
29th Oct 2025 (Wed) 33.54 33.65 33.39 33.5214 3,829
28th Oct 2025 (Tue) 33.86 33.93 33.85 33.82 2,068
27th Oct 2025 (Mon) 33.891 33.92 33.83 33.9433 1,748
24th Oct 2025 (Fri) 33.62 33.791 33.62 33.6398 1,900
23rd Oct 2025 (Thu) 33.36 33.3709 33.36 33.3709 21
22nd Oct 2025 (Wed) 33.36 33.36 33.1414 33.1414 0
21st Oct 2025 (Tue) 33.36 33.371 33.36 33.374 222
20th Oct 2025 (Mon) 32.50 33.1994 32.50 33.1994 0
17th Oct 2025 (Fri) 32.50 32.59 32.50 32.6937 609
16th Oct 2025 (Thu) 32.69 32.69 32.69 32.525 283
15th Oct 2025 (Wed) 32.67 32.67 32.5538 32.5538 107
14th Oct 2025 (Tue) 32.67 32.67 32.5497 32.5497 0
13th Oct 2025 (Mon) 32.67 32.67 32.24 32.5073 702
FTSE 100 Latest
Value9,649.03
Change-54.13