SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 209.00
-2.50 (-1.18%)
Aug 1, 2025, 4:35 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 238.00 | 238.50 | 233.52 | 234.50 | 234.50 | -1.68% | 96,129 |
| Jun 18, 2025 | 240.00 | 240.00 | 232.50 | 238.50 | 238.50 | 1.49% | 98,225 |
| Jun 17, 2025 | 249.00 | 249.00 | 234.50 | 235.00 | 235.00 | -1.47% | 258,097 |
| Jun 16, 2025 | 223.00 | 239.50 | 220.00 | 238.50 | 238.50 | 1.71% | 365,292 |
| Jun 13, 2025 | 239.72 | 241.00 | 231.50 | 234.50 | 234.50 | -2.29% | 197,306 |
| Jun 12, 2025 | 236.17 | 247.50 | 236.17 | 240.00 | 240.00 | -3.61% | 150,370 |
| Jun 11, 2025 | 234.00 | 250.50 | 234.00 | 249.00 | 249.00 | 2.47% | 358,784 |
| Jun 10, 2025 | 234.00 | 245.00 | 234.00 | 243.00 | 243.00 | 0.21% | 182,878 |
| Jun 9, 2025 | 245.00 | 245.00 | 230.00 | 242.50 | 242.50 | 4.08% | 409,041 |
| Jun 6, 2025 | 231.00 | 237.00 | 228.50 | 233.00 | 233.00 | 1.08% | 321,875 |
| Jun 5, 2025 | 234.50 | 234.50 | 227.00 | 230.50 | 230.50 | -1.71% | 212,811 |
| Jun 4, 2025 | 235.50 | 236.00 | 233.50 | 234.50 | 234.50 | 0.43% | 124,239 |
| Jun 3, 2025 | 225.00 | 236.50 | 225.00 | 233.50 | 233.50 | - | 215,343 |
| Jun 2, 2025 | 235.63 | 237.00 | 230.50 | 233.50 | 233.50 | -1.06% | 143,544 |
| May 30, 2025 | 230.00 | 236.00 | 228.00 | 236.00 | 236.00 | 3.28% | 460,455 |
| May 29, 2025 | 221.00 | 236.50 | 221.00 | 228.50 | 228.50 | -1.51% | 555,748 |
| May 28, 2025 | 231.38 | 236.00 | 231.00 | 232.00 | 232.00 | -1.07% | 196,761 |
| May 27, 2025 | 235.00 | 235.00 | 225.67 | 234.50 | 234.50 | 3.08% | 179,511 |
| May 23, 2025 | 220.00 | 228.50 | 220.00 | 227.50 | 227.50 | - | 206,720 |