Strc Share History

Strc Share Price history. The following table shows end-of-day data STRC historical share prices for Strc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

STRC.L
Share Price STRC.L
Charts STRC.L
Trades STRC.L
History Compare
STRC.L STRC.L
Share News STRC.L
RNS STRC.L
Accounts

Date	Open	High	Low	Close	Volume
2026-06-11	14.90	14.90	14.87	14.94	2,486
2026-06-10	14.73	14.73	14.73	14.71	880
2026-06-09	15.05	15.05	15.05	14.72	3,944
2026-06-08	14.46	15.08	14.46	15.02	3,037
2026-06-05	14.54	14.54	14.41	14.38	8,763
2026-06-04	14.72	14.72	14.72	14.85	2,578
2026-06-03	14.88	14.88	14.88	14.83	8,282
2026-06-02	14.94	14.94	14.71	14.89	8,940
2026-06-01	15.37	15.37	15.22	15.22	2,082
2026-05-29	15.37	15.37	15.37	15.37	0
2026-05-28	15.37	15.37	15.37	15.37	0
2026-05-27	15.40	15.42	15.40	15.37	3,118
2026-05-26	15.36	15.37	15.36	15.34	934
2026-05-25	15.34	15.34	15.34	15.34	0
2026-05-22	15.39	15.39	15.39	15.34	8,013
2026-05-21	15.34	15.38	15.34	15.35	15,995
2026-05-20	15.36	15.36	15.32	15.26	2,740
2026-05-19	15.34	15.34	15.25	15.25	750
2026-05-18	15.44	15.44	15.39	15.34	20,100
2026-05-15	15.36	15.55	15.36	15.55	809
2026-05-14	15.36	15.36	15.36	15.36	680
2026-05-13	15.20	15.20	15.19	15.19	0
2026-05-12	15.22	15.22	15.22	15.20	169
2026-05-11	15.12	15.12	15.12	15.12	133
2026-05-08	15.09	15.09	15.07	15.07	0
2026-05-07	15.09	15.09	15.09	15.09	0
2026-05-06	15.09	15.09	15.09	15.09	0

Top Risers

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.55	24%
Mobico Group (MCG)	24.22	15.22%
CAP-XX (CPX)	0.275	14.58%
IQE (IQE)	43.90	11.7%
Atome (ATOM)	35.00	11.11%

Top Fallers

Share	Price	Change
RWS Holdings (RWS)	80.25	-21.86%
Celsius Resources Limited (CLA)	0.275	-15.38%
Ethernity Net (ENET)	0.0011	-15.38%
Halma (HLMA)	3,928.00	-15.38%
GreenRoc Strategic Materials (GROC)	2.95	-10.61%

Top By Volume

Share	Price	Volume
Premier African Minerals (PREM)	0.0205	3,729,177,327
Ethernity Net (ENET)	0.0011	1,060,855,182
Quantum Helium (QHE)	0.0215	831,418,726
Forgent (FORG)	0.017	817,064,307
Bezant Resources PLC (BZT)	0.12	533,348,821

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.