SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 195.00
-3.20 (-1.61%)
Aug 29, 2025, 4:35 PM BST
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 195.20 | 199.00 | 193.80 | 197.20 | 197.20 | -0.50% | 371,711 |
| Aug 28, 2025 | 199.40 | 203.00 | 197.40 | 198.20 | 198.20 | -1.15% | 216,296 |
| Aug 27, 2025 | 203.00 | 206.00 | 200.00 | 200.50 | 200.50 | -1.72% | 202,426 |
| Aug 26, 2025 | 204.50 | 214.00 | 201.00 | 204.00 | 204.00 | -0.73% | 3,919,108 |
| Aug 22, 2025 | 202.50 | 206.08 | 198.40 | 205.50 | 205.50 | 2.75% | 479,531 |
| Aug 21, 2025 | 205.00 | 206.00 | 200.00 | 200.00 | 200.00 | -3.38% | 277,747 |
| Aug 20, 2025 | 205.50 | 207.50 | 202.50 | 207.00 | 207.00 | 0.98% | 343,282 |
| Aug 19, 2025 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 1.49% | 325,394 |
| Aug 18, 2025 | 204.00 | 205.50 | 198.40 | 202.00 | 202.00 | -0.98% | 839,910 |
| Aug 15, 2025 | 202.00 | 204.50 | 202.00 | 204.00 | 204.00 | 0.74% | 225,541 |
| Aug 14, 2025 | 197.60 | 204.50 | 197.60 | 202.50 | 202.50 | -1.22% | 243,273 |
| Aug 13, 2025 | 197.60 | 206.50 | 197.60 | 205.00 | 205.00 | -0.49% | 360,945 |
| Aug 12, 2025 | 197.60 | 208.50 | 197.60 | 206.00 | 206.00 | -0.48% | 333,478 |
| Aug 11, 2025 | 215.00 | 215.00 | 206.00 | 207.00 | 207.00 | -0.24% | 170,144 |
| Aug 8, 2025 | 200.00 | 209.50 | 200.00 | 207.50 | 207.50 | -1.43% | 190,901 |
| Aug 7, 2025 | 209.00 | 213.00 | 207.75 | 210.50 | 210.50 | 1.69% | 305,036 |
| Aug 6, 2025 | 204.00 | 210.50 | 204.00 | 207.00 | 207.00 | 1.22% | 456,630 |
| Aug 5, 2025 | 205.00 | 207.50 | 197.80 | 204.50 | 204.50 | -0.24% | 399,162 |
| Aug 4, 2025 | 200.00 | 212.50 | 200.00 | 205.00 | 205.00 | -1.91% | 569,404 |
| Aug 1, 2025 | 213.00 | 213.00 | 208.00 | 209.00 | 209.00 | -1.18% | 312,153 |
| Jul 31, 2025 | 211.00 | 218.00 | 210.00 | 211.50 | 211.50 | -0.24% | 468,353 |
| Jul 30, 2025 | 220.00 | 223.50 | 212.00 | 212.00 | 212.00 | -3.85% | 261,179 |
| Jul 29, 2025 | 233.00 | 245.00 | 219.00 | 220.50 | 220.50 | -8.70% | 1,012,257 |
| Jul 28, 2025 | 244.00 | 244.00 | 240.50 | 241.50 | 241.50 | -0.41% | 559,767 |
| Jul 25, 2025 | 230.00 | 244.00 | 230.00 | 242.50 | 242.50 | 2.32% | 371,277 |
| Jul 24, 2025 | 245.00 | 245.00 | 235.00 | 237.00 | 237.00 | -0.63% | 428,349 |
| Jul 23, 2025 | 231.50 | 238.50 | 231.00 | 238.50 | 238.50 | 3.47% | 376,150 |
| Jul 22, 2025 | 236.00 | 238.50 | 230.50 | 230.50 | 230.50 | -2.33% | 149,741 |
| Jul 21, 2025 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | -1.67% | 137,131 |
| Jul 18, 2025 | 241.00 | 242.64 | 240.00 | 240.00 | 240.00 | -0.21% | 217,274 |
| Jul 17, 2025 | 243.00 | 244.50 | 240.00 | 240.50 | 240.50 | 0.21% | 193,434 |
| Jul 16, 2025 | 247.50 | 247.50 | 240.00 | 240.00 | 240.00 | -2.83% | 99,786 |
| Jul 15, 2025 | 244.00 | 252.50 | 244.00 | 247.00 | 247.00 | -0.40% | 217,626 |
| Jul 14, 2025 | 250.00 | 254.50 | 247.50 | 248.00 | 248.00 | -1.98% | 1,333,828 |
| Jul 11, 2025 | 253.00 | 254.00 | 250.00 | 253.00 | 253.00 | - | 415,703 |
| Jul 10, 2025 | 244.50 | 253.00 | 244.50 | 253.00 | 253.00 | 4.33% | 472,790 |
| Jul 9, 2025 | 238.00 | 247.00 | 234.00 | 242.50 | 242.50 | 2.54% | 1,424,169 |
| Jul 8, 2025 | 237.00 | 238.50 | 232.00 | 236.50 | 236.50 | -0.21% | 812,952 |
| Jul 7, 2025 | 241.00 | 243.00 | 237.00 | 237.00 | 237.00 | -1.66% | 460,706 |
| Jul 4, 2025 | 246.00 | 246.00 | 240.12 | 241.00 | 241.00 | -1.03% | 289,447 |
| Jul 3, 2025 | 245.50 | 248.00 | 243.50 | 243.50 | 243.50 | -0.41% | 1,192,205 |
| Jul 2, 2025 | 245.00 | 247.50 | 242.00 | 244.50 | 244.50 | 0.82% | 982,429 |
| Jul 1, 2025 | 247.00 | 247.00 | 236.00 | 242.50 | 242.50 | -0.82% | 786,089 |
| Jun 30, 2025 | 244.80 | 246.50 | 239.00 | 244.50 | 244.50 | -0.20% | 904,027 |
| Jun 27, 2025 | 241.30 | 249.00 | 241.30 | 245.00 | 245.00 | 0.41% | 824,855 |
| Jun 26, 2025 | 242.50 | 244.50 | 239.00 | 244.00 | 244.00 | 1.67% | 470,100 |
| Jun 25, 2025 | 235.00 | 247.00 | 235.00 | 240.00 | 240.00 | - | 942,300 |
| Jun 24, 2025 | 225.00 | 247.00 | 225.00 | 240.00 | 240.00 | 7.38% | 1,579,826 |
| Jun 23, 2025 | 234.88 | 234.88 | 222.00 | 223.50 | 223.50 | -4.28% | 177,279 |
| Jun 20, 2025 | 235.50 | 237.00 | 229.50 | 233.50 | 233.50 | -0.43% | 532,306 |