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!

Steakholder Foo (STKH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.74 1.80 1.74 1.77 148
5th Feb 2026 (Thu) 1.89 1.91 1.66 1.75 900
4th Feb 2026 (Wed) 2.00 2.00 1.94 1.91 237
3rd Feb 2026 (Tue) 2.21 2.21 1.96 1.96 4,592
2nd Feb 2026 (Mon) 2.21 2.24 2.09 2.20 1,723
30th Jan 2026 (Fri) 2.61 2.61 2.34 2.34 1,808
29th Jan 2026 (Thu) 2.61 2.61 2.43 2.31 6
28th Jan 2026 (Wed) 2.50 2.70 2.50 2.47 834
27th Jan 2026 (Tue) 2.65 2.65 2.45 2.47 5,995
26th Jan 2026 (Mon) 2.50 2.86 2.50 2.86 2,818
23rd Jan 2026 (Fri) 2.32 2.58 2.07 2.50 161,754
22nd Jan 2026 (Thu) 2.28 2.39 2.28 2.39 2,928
21st Jan 2026 (Wed) 2.22 2.28 2.21 2.18 10,937
20th Jan 2026 (Tue) 2.26 2.26 2.20 2.21 1,314
19th Jan 2026 (Mon) 2.05 2.47 2.00 2.44 136,720
16th Jan 2026 (Fri) 2.05 2.47 2.00 2.44 136,720
15th Jan 2026 (Thu) 2.40 2.40 2.31 2.31 757
14th Jan 2026 (Wed) 2.41 2.42 2.41 2.44 556
13th Jan 2026 (Tue) 2.485 2.485 2.40 2.40 26
12th Jan 2026 (Mon) 2.485 2.485 2.43 2.40 1,268
9th Jan 2026 (Fri) 2.53 2.535 2.48 2.50 0
8th Jan 2026 (Thu) 2.55 2.55 2.49 2.49 1,245
7th Jan 2026 (Wed) 2.485 2.485 2.43 2.43 200
6th Jan 2026 (Tue) 2.44 2.44 2.37 2.40 902
5th Jan 2026 (Mon) 2.33 2.36 2.32 2.36 1,114
2nd Jan 2026 (Fri) 2.30 2.33 2.30 2.33 1,043
1st Jan 2026 (Thu) 2.26 2.31 2.26 2.31 184
31st Dec 2025 (Wed) 2.26 2.31 2.26 2.31 184
30th Dec 2025 (Tue) 2.37 2.37 2.34 2.34 818
29th Dec 2025 (Mon) 2.46 2.50 2.29 2.38 1,639
26th Dec 2025 (Fri) 2.44 2.54 2.44 2.51 6,441
25th Dec 2025 (Thu) 2.65 2.69 2.51 2.51 11,274
24th Dec 2025 (Wed) 2.65 2.69 2.51 2.51 11,274
23rd Dec 2025 (Tue) 2.55 2.65 2.55 2.61 5,237
22nd Dec 2025 (Mon) 2.51 2.60 2.51 2.59 2,008
19th Dec 2025 (Fri) 2.50 2.55 2.50 2.57 940
18th Dec 2025 (Thu) 2.47 2.53 2.46 2.54 205
17th Dec 2025 (Wed) 2.54 2.54 2.54 2.55 751
16th Dec 2025 (Tue) 2.65 2.65 2.48 2.50 2,455
15th Dec 2025 (Mon) 2.63 2.70 2.60 2.65 2,471
12th Dec 2025 (Fri) 2.81 2.85 2.73 2.73 1,779
11th Dec 2025 (Thu) 2.91 2.92 2.61 2.87 8,028
10th Dec 2025 (Wed) 3.51 4.00 3.29 3.29 152,464
9th Dec 2025 (Tue) 3.34 3.54 3.27 3.42 17,184
8th Dec 2025 (Mon) 3.09 3.15 3.00 3.04 3,260
FTSE 100 Latest
Value10,369.75
Change60.53