SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 172.40
-0.80 (-0.46%)
At close: Feb 20, 2026
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |