SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 181.20
-5.60 (-3.00%)
At close: Jan 8, 2026
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 187.00 | 187.00 | 178.60 | 181.20 | 181.20 | -3.00% | 85,896 |
| Jan 7, 2026 | 185.00 | 189.20 | 183.40 | 186.80 | 186.80 | 1.41% | 82,198 |
| Jan 6, 2026 | 185.00 | 185.00 | 179.40 | 184.20 | 184.20 | 0.11% | 89,995 |
| Jan 5, 2026 | 190.00 | 190.00 | 179.20 | 184.00 | 184.00 | -0.54% | 79,693 |
| Jan 2, 2026 | 195.00 | 195.00 | 183.00 | 185.00 | 185.00 | -3.14% | 174,938 |
| Dec 31, 2025 | 187.00 | 192.00 | 186.80 | 191.00 | 191.00 | 1.17% | 48,901 |
| Dec 30, 2025 | 195.00 | 195.00 | 187.40 | 188.80 | 188.80 | -0.42% | 194,690 |
| Dec 29, 2025 | 186.20 | 192.80 | 183.40 | 189.60 | 189.60 | 1.83% | 260,476 |
| Dec 24, 2025 | 190.00 | 190.00 | 186.20 | 186.20 | 186.20 | -0.11% | 39,704 |
| Dec 23, 2025 | 185.20 | 187.40 | 184.20 | 186.40 | 186.40 | 0.76% | 304,849 |
| Dec 22, 2025 | 184.20 | 186.60 | 181.80 | 185.00 | 185.00 | 0.33% | 176,407 |
| Dec 19, 2025 | 180.00 | 186.00 | 180.00 | 184.40 | 184.40 | -0.86% | 420,671 |
| Dec 18, 2025 | 180.20 | 189.80 | 180.20 | 186.00 | 186.00 | 1.42% | 292,775 |
| Dec 17, 2025 | 181.20 | 184.60 | 181.00 | 183.40 | 183.40 | -0.22% | 239,850 |
| Dec 16, 2025 | 174.00 | 188.40 | 171.92 | 183.80 | 183.80 | 6.86% | 689,487 |
| Dec 15, 2025 | 169.20 | 174.88 | 159.40 | 172.00 | 172.00 | 1.65% | 232,275 |
| Dec 12, 2025 | 163.40 | 170.80 | 162.20 | 169.20 | 169.20 | 2.79% | 180,499 |
| Dec 11, 2025 | 158.00 | 165.00 | 158.00 | 164.60 | 164.60 | 2.24% | 127,826 |
| Dec 10, 2025 | 165.40 | 165.40 | 160.80 | 161.00 | 161.00 | -1.71% | 121,550 |
| Dec 9, 2025 | 164.00 | 166.23 | 156.60 | 163.80 | 163.80 | -0.12% | 396,171 |
| Dec 8, 2025 | 171.60 | 171.60 | 159.40 | 164.00 | 164.00 | -1.91% | 642,158 |
| Dec 5, 2025 | 168.40 | 168.40 | 165.00 | 167.20 | 167.20 | 0.12% | 140,906 |
| Dec 4, 2025 | 165.00 | 167.40 | 164.20 | 167.00 | 167.00 | 2.45% | 111,156 |
| Dec 3, 2025 | 162.60 | 164.80 | 160.40 | 163.00 | 163.00 | 0.74% | 127,338 |
| Dec 2, 2025 | 166.60 | 166.80 | 161.60 | 161.80 | 161.80 | -3.00% | 162,506 |
| Dec 1, 2025 | 172.00 | 172.00 | 163.60 | 166.80 | 166.80 | 0.36% | 119,631 |
| Nov 28, 2025 | 163.00 | 168.00 | 162.40 | 166.20 | 166.20 | 0.73% | 272,651 |
| Nov 27, 2025 | 165.00 | 165.00 | 161.20 | 165.00 | 165.00 | 1.10% | 186,390 |
| Nov 26, 2025 | 172.00 | 172.00 | 160.60 | 163.20 | 163.20 | -0.73% | 173,444 |
| Nov 25, 2025 | 159.00 | 164.80 | 157.80 | 164.40 | 164.40 | 3.27% | 347,694 |
| Nov 24, 2025 | 159.00 | 162.20 | 158.20 | 159.20 | 159.20 | - | 185,683 |
| Nov 21, 2025 | 160.00 | 160.00 | 155.80 | 159.20 | 159.20 | 1.27% | 153,660 |
| Nov 20, 2025 | 160.00 | 160.00 | 155.60 | 157.20 | 157.20 | -0.51% | 137,361 |
| Nov 19, 2025 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1.67% | 440,531 |
| Nov 18, 2025 | 157.00 | 158.60 | 155.00 | 155.40 | 155.40 | -2.87% | 532,313 |
| Nov 17, 2025 | 157.60 | 162.21 | 156.20 | 160.00 | 160.00 | 0.50% | 262,073 |
| Nov 14, 2025 | 158.20 | 160.20 | 156.40 | 159.20 | 159.20 | -1.12% | 472,925 |
| Nov 13, 2025 | 163.00 | 163.00 | 157.49 | 161.00 | 161.00 | -1.59% | 609,811 |
| Nov 12, 2025 | 160.00 | 164.80 | 160.00 | 163.60 | 158.50 | 0.62% | 327,850 |
| Nov 11, 2025 | 164.00 | 164.00 | 158.40 | 162.60 | 157.53 | 2.14% | 151,445 |
| Nov 10, 2025 | 149.40 | 160.80 | 149.40 | 159.20 | 154.24 | 1.40% | 170,602 |
| Nov 7, 2025 | 158.20 | 164.00 | 155.00 | 157.00 | 152.11 | - | 204,560 |
| Nov 6, 2025 | 157.40 | 161.80 | 155.60 | 157.00 | 152.11 | -0.88% | 204,322 |
| Nov 5, 2025 | 150.60 | 160.40 | 150.60 | 158.40 | 153.46 | 0.89% | 306,012 |
| Nov 4, 2025 | 150.60 | 157.20 | 150.60 | 157.00 | 152.11 | - | 298,790 |
| Nov 3, 2025 | 157.00 | 158.60 | 156.20 | 157.00 | 152.11 | -0.25% | 314,412 |
| Oct 31, 2025 | 159.20 | 160.00 | 157.40 | 157.40 | 152.49 | -0.38% | 317,654 |
| Oct 30, 2025 | 157.00 | 160.20 | 157.00 | 158.00 | 153.07 | -1.25% | 222,309 |
| Oct 29, 2025 | 158.00 | 164.00 | 153.81 | 160.00 | 155.01 | -0.12% | 1,197,448 |
| Oct 28, 2025 | 159.60 | 164.00 | 159.00 | 160.20 | 155.21 | 0.12% | 242,655 |