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!

STEN.US (STEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 27.77 27.77 27.77 27.79 201
9th Jul 2026 (Thu) 27.50 27.7124 27.50 27.7124 0
8th Jul 2026 (Wed) 27.50 27.58 27.50 27.58 100
7th Jul 2026 (Tue) 27.42 27.6048 27.42 27.6048 0
6th Jul 2026 (Mon) 27.42 27.6841 27.42 27.6841 0
3rd Jul 2026 (Fri) 27.42 27.5154 27.42 27.5154 0
2nd Jul 2026 (Thu) 27.42 27.47 27.42 27.5154 101
1st Jul 2026 (Wed) 27.531 27.58 27.531 27.5378 0
30th Jun 2026 (Tue) 27.50 27.50 27.48 27.5507 0
29th Jun 2026 (Mon) 27.21 27.21 27.21 27.3823 0
26th Jun 2026 (Fri) 27.18 27.18 27.18 27.155 0
25th Jun 2026 (Thu) 27.18 27.18 27.18 27.15 0
24th Jun 2026 (Wed) 27.28 27.31 27.25 27.16 437
23rd Jun 2026 (Tue) 27.299 27.299 27.299 27.2186 1,500
22nd Jun 2026 (Mon) 27.59 27.59 27.59 27.4558 0
19th Jun 2026 (Fri) 27.48 27.48 27.48 27.5128 141
18th Jun 2026 (Thu) 27.48 27.48 27.48 27.5128 141
17th Jun 2026 (Wed) 27.57 27.57 27.50 27.302 0
16th Jun 2026 (Tue) 27.27 27.5184 27.27 27.5184 0
15th Jun 2026 (Mon) 27.27 27.5863 27.27 27.5863 0
12th Jun 2026 (Fri) 27.27 27.27 27.27 27.2876 2,250
11th Jun 2026 (Thu) 26.96 27.17 26.90 27.19 1
10th Jun 2026 (Wed) 27.021 27.021 26.91 26.9132 300
9th Jun 2026 (Tue) 27.03 27.03 27.03 27.1441 0
8th Jun 2026 (Mon) 27.32 27.32 27.25 27.225 0
5th Jun 2026 (Fri) 27.49 27.49 27.49 27.2091 0
4th Jun 2026 (Thu) 27.55 27.6052 27.55 27.6052 1
3rd Jun 2026 (Wed) 27.55 27.55 27.53 27.5428 1,900
2nd Jun 2026 (Tue) 27.64 27.64 27.64 27.625 1,099
1st Jun 2026 (Mon) 27.60 27.60 27.60 27.605 500
29th May 2026 (Fri) 27.54 27.54 27.54 27.575 566
28th May 2026 (Thu) 27.06 27.51 27.06 27.51 0
27th May 2026 (Wed) 27.06 27.42 27.06 27.42 100
26th May 2026 (Tue) 27.06 27.4134 27.06 27.4134 0
25th May 2026 (Mon) 27.06 27.3126 27.06 27.3126 0
22nd May 2026 (Fri) 27.06 27.3126 27.06 27.3126 0
21st May 2026 (Thu) 27.06 27.2526 27.06 27.2526 1
20th May 2026 (Wed) 27.06 27.19 27.06 27.19 0
19th May 2026 (Tue) 27.06 27.13 27.06 27.0323 800
18th May 2026 (Mon) 27.14 27.14 27.14 27.1457 0
15th May 2026 (Fri) 27.01 27.1304 27.01 27.1304 0
14th May 2026 (Thu) 27.01 27.2982 27.01 27.2982 0
13th May 2026 (Wed) 27.01 27.1889 27.01 27.1889 0
12th May 2026 (Tue) 27.01 27.1191 27.01 27.1191 0
11th May 2026 (Mon) 27.01 27.115 27.01 27.115 0
FTSE 100 Latest
Value10,497.29
Change24.84