SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 164.00
-2.60 (-1.56%)
At close: Mar 17, 2026
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 173.00 | 173.00 | 157.20 | 164.00 | 164.00 | -1.56% | 201,066 |
| Mar 16, 2026 | 171.20 | 176.00 | 165.80 | 166.60 | 166.60 | -4.25% | 196,783 |
| Mar 13, 2026 | 177.60 | 177.80 | 171.00 | 174.00 | 174.00 | - | 151,130 |
| Mar 12, 2026 | 173.60 | 179.60 | 171.20 | 174.00 | 174.00 | 0.12% | 212,513 |
| Mar 11, 2026 | 166.40 | 178.60 | 166.40 | 173.80 | 173.80 | -0.11% | 449,197 |
| Mar 10, 2026 | 175.20 | 175.60 | 170.80 | 174.00 | 174.00 | 1.16% | 286,746 |
| Mar 9, 2026 | 172.60 | 181.00 | 167.42 | 172.00 | 172.00 | -1.38% | 678,027 |
| Mar 6, 2026 | 173.92 | 179.60 | 167.20 | 174.40 | 174.40 | -0.46% | 562,315 |
| Mar 5, 2026 | 174.00 | 179.40 | 170.80 | 175.20 | 175.20 | 0.69% | 276,355 |
| Mar 4, 2026 | 172.00 | 176.80 | 171.48 | 174.00 | 174.00 | -0.34% | 289,863 |
| Mar 3, 2026 | 180.00 | 180.00 | 169.60 | 174.60 | 174.60 | 0.58% | 350,870 |
| Mar 2, 2026 | 171.80 | 179.60 | 170.60 | 173.60 | 173.60 | -0.69% | 216,925 |
| Feb 27, 2026 | 160.80 | 175.40 | 160.80 | 174.80 | 174.80 | 3.68% | 465,757 |
| Feb 26, 2026 | 165.00 | 169.60 | 163.60 | 168.60 | 168.60 | 2.18% | 205,114 |
| Feb 25, 2026 | 165.00 | 168.00 | 164.40 | 165.00 | 165.00 | -0.72% | 143,957 |
| Feb 24, 2026 | 170.00 | 171.60 | 166.20 | 166.20 | 166.20 | -2.24% | 227,328 |
| Feb 23, 2026 | 174.00 | 176.40 | 170.00 | 170.00 | 170.00 | -1.39% | 531,139 |
| Feb 20, 2026 | 180.00 | 180.00 | 171.60 | 172.40 | 172.40 | -0.46% | 179,759 |
| Feb 19, 2026 | 175.04 | 175.80 | 172.20 | 173.20 | 173.20 | -0.23% | 165,712 |
| Feb 18, 2026 | 171.40 | 177.08 | 169.16 | 173.60 | 173.60 | 1.28% | 250,785 |
| Feb 17, 2026 | 176.00 | 176.00 | 171.20 | 171.40 | 171.40 | 0.12% | 171,430 |
| Feb 16, 2026 | 185.00 | 185.00 | 171.20 | 171.20 | 171.20 | -3.71% | 150,020 |
| Feb 13, 2026 | 177.20 | 182.80 | 177.00 | 177.80 | 177.80 | -0.22% | 123,794 |
| Feb 12, 2026 | 185.00 | 187.00 | 178.20 | 178.20 | 178.20 | -1.22% | 189,736 |
| Feb 11, 2026 | 190.00 | 190.00 | 179.20 | 180.40 | 180.40 | -1.74% | 287,378 |
| Feb 10, 2026 | 182.00 | 185.09 | 180.60 | 183.60 | 183.60 | 1.21% | 95,973 |
| Feb 9, 2026 | 185.00 | 186.00 | 181.40 | 181.40 | 181.40 | -0.11% | 72,479 |
| Feb 6, 2026 | 180.00 | 188.00 | 179.60 | 181.60 | 181.60 | -2.99% | 234,624 |
| Feb 5, 2026 | 191.80 | 195.00 | 181.80 | 187.20 | 187.20 | -2.50% | 380,346 |
| Feb 4, 2026 | 189.20 | 193.20 | 180.80 | 192.00 | 192.00 | 4.23% | 204,914 |
| Feb 3, 2026 | 193.80 | 195.00 | 184.20 | 184.20 | 184.20 | -4.16% | 171,159 |
| Feb 2, 2026 | 192.80 | 195.00 | 185.20 | 192.20 | 192.20 | -0.93% | 64,156 |
| Jan 30, 2026 | 195.00 | 195.00 | 185.60 | 194.00 | 194.00 | 1.46% | 271,978 |
| Jan 29, 2026 | 190.00 | 196.80 | 187.80 | 191.20 | 191.20 | 0.10% | 151,726 |
| Jan 28, 2026 | 196.80 | 196.80 | 190.20 | 191.00 | 191.00 | -0.62% | 116,586 |
| Jan 27, 2026 | 191.00 | 197.40 | 188.20 | 192.20 | 192.20 | 4.46% | 158,502 |
| Jan 26, 2026 | 192.00 | 192.00 | 182.40 | 184.00 | 184.00 | -1.08% | 113,493 |
| Jan 23, 2026 | 184.80 | 191.80 | 182.20 | 186.00 | 186.00 | -0.64% | 69,415 |
| Jan 22, 2026 | 183.40 | 187.80 | 178.60 | 187.20 | 187.20 | 2.74% | 90,019 |
| Jan 21, 2026 | 179.80 | 182.40 | 178.80 | 182.20 | 182.20 | 1.90% | 59,359 |
| Jan 20, 2026 | 178.00 | 180.52 | 172.20 | 178.80 | 178.80 | 0.11% | 191,936 |
| Jan 19, 2026 | 190.00 | 190.00 | 175.40 | 178.60 | 178.60 | -2.30% | 43,931 |
| Jan 16, 2026 | 180.20 | 189.60 | 180.00 | 182.80 | 182.80 | -2.14% | 79,029 |
| Jan 15, 2026 | 184.60 | 187.00 | 181.00 | 186.80 | 186.80 | 2.86% | 82,435 |
| Jan 14, 2026 | 184.60 | 184.60 | 178.00 | 181.60 | 181.60 | 0.11% | 67,553 |
| Jan 13, 2026 | 184.40 | 184.40 | 178.40 | 181.40 | 181.40 | 0.67% | 66,621 |
| Jan 12, 2026 | 185.00 | 185.00 | 178.60 | 180.20 | 180.20 | -0.88% | 351,617 |
| Jan 9, 2026 | 185.00 | 185.00 | 179.80 | 181.80 | 181.80 | 0.33% | 75,725 |
| 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 |