Strc Share History

Strc Share Price history. The following table shows end-of-day data STRU 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.

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

Date	Open	High	Low	Close	Volume
2026-06-11	19.70	19.93	19.70	19.93	0
2026-06-10	19.65	19.65	19.65	19.70	500
2026-06-09	20.04	20.04	19.69	19.69	0
2026-06-08	19.95	20.04	19.95	20.04	0
2026-06-05	19.95	19.95	19.95	19.95	0
2026-06-04	19.76	19.76	19.66	19.95	269
2026-06-03	20.54	20.54	20.54	19.92	100
2026-06-02	19.92	19.99	19.92	20.02	1,972
2026-06-01	20.54	20.54	20.54	20.46	1,000
2026-05-29	20.60	20.60	20.60	20.60	0
2026-05-28	20.64	20.64	20.60	20.60	0
2026-05-27	20.61	20.64	20.61	20.64	0
2026-05-26	20.69	20.69	20.69	20.61	2,400
2026-05-25	20.61	20.61	20.61	20.61	0
2026-05-22	20.57	20.61	20.57	20.61	0
2026-05-21	20.51	20.51	20.51	20.57	2,000
2026-05-20	20.58	20.58	20.58	20.51	1,162
2026-05-19	20.55	20.55	20.42	20.42	0
2026-05-18	20.62	20.62	20.62	20.55	5,001
2026-05-15	20.71	20.71	20.71	20.71	0
2026-05-14	20.53	20.71	20.53	20.71	0
2026-05-13	20.53	20.53	20.53	20.53	0
2026-05-12	20.60	20.60	20.60	20.53	169
2026-05-11	20.60	20.60	20.60	20.53	634
2026-05-08	20.52	20.53	20.52	20.53	0
2026-05-07	20.52	20.52	20.52	20.52	0
2026-05-06	20.52	20.52	20.52	20.52	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.