LSE · STCM · stock
Steppe Cement Ltd. (STCM) stock price history
Every LSE trading session of Steppe Cement Ltd. from Sep 16, 2005 to Nov 13, 2026: 3,863 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STCM adjusted close, 2005 to 2026
- £3.69
- All time high, 2007
- £0.4600
- 52 week high, £0.1599 low
- 3,863
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
STCM key facts
- Steppe Cement Ltd. (STCM) closed at £0.4150 on Nov 13, 2026 on LSE.
- STCM's all time high close is £3.69, set on Jul 19, 2007; its all time low close is £0.1243 on Dec 3, 2015.
- STCM's 52 week range is £0.1599 to £0.4600.
- STCM returned +130.7% over the year to Nov 13, 2026 and +2.7% over five years.
- Over ten years STCM returned +146%, +9.4% a year compounded.
- STCM's deepest drawdown was -96.6% from Jul 23, 2007 to Dec 3, 2015.
- DataCedar holds 3,863 daily sessions of STCM history from Sep 16, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STCM price chart, 2005 to 2026
STCM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +88.6% |
| 6 months | +88.6% |
| Year to date | +130.6% |
| 1 year | +130.7% |
| 3 years | +59.9% |
| 5 years | +2.7% |
| 10 years | +145.5% |
| Since Sep 16, 2005 | -9.3% |
| Compound annual growth, 21.2 years | -0.5% |
STCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.69 on Jul 19, 2007
- All time low close
- £0.1243 on Dec 3, 2015
- 52 week high
- £0.4600 on Oct 30, 2026
- 52 week low
- £0.1599 on Nov 14, 2025
- Deepest drawdown
- -96.6% from Jul 23, 2007 to Dec 3, 2015, not yet recovered
- Best single session
- +49.5% on Feb 7, 2006
- Worst single session
- -32.6% on Feb 9, 2010
- Volatility, 1 year annualised
- 48.9%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2006, +168%
- Worst calendar year
- 2008, -89%
STCM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 16, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1950 | £0.4600 | £0.1700 | £0.4150 | +130.6% | 21.8M | 184 |
| 2025 | £0.1549 | £0.2194 | £0.1309 | £0.1800 | +20.1% | 11.6M | 160 |
| 2024 | £0.2396 | £0.2486 | £0.1201 | £0.1499 | -37.5% | 18.5M | 197 |
| 2023 | £0.4693 | £0.5154 | £0.2057 | £0.2396 | -48.9% | 21.6M | 201 |
| 2022 | £0.4488 | £0.5167 | £0.2406 | £0.4693 | +4.6% | 42.3M | 191 |
| 2021 | £0.3240 | £0.6184 | £0.2143 | £0.4488 | +40.7% | 49.7M | 192 |
| 2020 | £0.3633 | £0.3783 | £0.1692 | £0.3190 | -12.2% | 47.8M | 189 |
| 2019 | £0.2176 | £0.4376 | £0.1790 | £0.3633 | +69.9% | 55.9M | 160 |
| 2018 | £0.2287 | £0.3153 | £0.1790 | £0.2138 | -6.5% | 17.1M | 168 |
| 2017 | £0.1790 | £0.2386 | £0.1297 | £0.2287 | +27.8% | 1.4M | 160 |
| 2016 | £0.1690 | £0.2585 | £0.1342 | £0.1790 | +24.1% | 27.9M | 175 |
| 2015 | £0.2833 | £0.2983 | £0.1183 | £0.1442 | -50.8% | 28.1M | 175 |
| 2014 | £0.4622 | £0.4738 | £0.2883 | £0.2933 | -35.5% | 58.9M | 162 |
| 2013 | £0.2584 | £0.4969 | £0.2584 | £0.4547 | +72.6% | 51.9M | 167 |
| 2012 | £0.3346 | £0.3346 | £0.2313 | £0.2634 | -23.5% | 49.7M | 159 |
| 2011 | £0.5265 | £0.5891 | £0.2952 | £0.3445 | -34.6% | 28.4M | 173 |
| 2010 | £0.6274 | £0.7873 | £0.3838 | £0.5265 | -17.1% | 36M | 238 |
| 2009 | £0.2854 | £0.7873 | £0.2165 | £0.6348 | +122.4% | 38M | 231 |
| 2008 | £2.71 | £3.40 | £0.2756 | £0.2854 | -89.5% | 50.1M | 217 |
| 2007 | £2.17 | £3.74 | £2.07 | £2.71 | +19.3% | 47.2M | 221 |
| 2006 | £0.9103 | £2.35 | £0.8857 | £2.27 | +168.0% | 44.7M | 108 |
| 2005 | £0.4576 | £0.9054 | £0.4576 | £0.8464 | n/a | 1.5M | 35 |
STCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.4150 | -4.6% |
| October 2026 | £0.4350 | +33.8% |
| September 2026 | £0.3250 | +51.2% |
| August 2026 | £0.2150 | -2.3% |
| July 2026 | £0.2200 | +12.8% |
| June 2026 | £0.1950 | -9.3% |
| May 2026 | £0.2150 | +4.9% |
| April 2026 | £0.2050 | +13.9% |
| March 2026 | £0.1800 | -12.2% |
| February 2026 | £0.2050 | +2.5% |
| January 2026 | £0.2000 | +11.1% |
| December 2025 | £0.1800 | +0.1% |
About the STCM data
Daily bars. 3,863 sessions from Sep 16, 2005 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASTCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
STCM share price history
