SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 148.60
+3.00 (2.06%)
Apr 7, 2026, 4:46 PM GMT
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 148.40 | 149.80 | 144.91 | 145.60 | 145.60 | -2.15% | 221,203 |
| Apr 1, 2026 | 144.80 | 149.60 | 144.80 | 148.80 | 148.80 | -0.13% | 173,392 |
| Mar 31, 2026 | 155.80 | 155.80 | 148.60 | 149.00 | 149.00 | 0.68% | 366,083 |
| Mar 30, 2026 | 150.00 | 155.20 | 145.80 | 148.00 | 148.00 | 0.27% | 228,892 |
| Mar 27, 2026 | 148.00 | 150.00 | 147.40 | 147.60 | 147.60 | -1.07% | 235,501 |
| Mar 26, 2026 | 143.00 | 152.40 | 143.00 | 149.20 | 149.20 | 0.81% | 327,848 |
| Mar 25, 2026 | 148.60 | 150.60 | 144.00 | 148.00 | 148.00 | -0.13% | 262,320 |
| Mar 24, 2026 | 149.20 | 159.40 | 147.60 | 148.20 | 148.20 | -1.72% | 318,847 |
| Mar 23, 2026 | 150.20 | 156.40 | 147.80 | 150.80 | 150.80 | -1.18% | 191,308 |
| Mar 20, 2026 | 155.80 | 161.40 | 152.20 | 152.60 | 152.60 | -3.17% | 242,948 |
| Mar 19, 2026 | 168.60 | 168.60 | 154.40 | 157.60 | 157.60 | -3.08% | 263,738 |
| Mar 18, 2026 | 163.00 | 165.60 | 158.80 | 162.60 | 162.60 | -0.85% | 156,507 |
| Mar 17, 2026 | 173.00 | 173.00 | 157.20 | 164.00 | 164.00 | -1.56% | 201,065 |
| 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 | 178.80 | 170.80 | 174.00 | 174.00 | 1.16% | 286,748 |
| Mar 9, 2026 | 172.60 | 181.00 | 167.42 | 172.00 | 172.00 | -1.38% | 678,027 |
| Mar 6, 2026 | 167.40 | 180.80 | 167.20 | 174.40 | 174.40 | -0.46% | 562,316 |
| 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% | 474,658 |
| 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 | 174.40 | 164.40 | 165.00 | 165.00 | -0.72% | 143,956 |
| 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 | 173.00 | 177.75 | 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% | 97,857 |
| Feb 9, 2026 | 185.00 | 187.29 | 181.40 | 181.40 | 181.40 | -0.11% | 72,477 |
| 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 |