SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 156.00
-1.00 (-0.64%)
Nov 7, 2025, 2:44 PM BST
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 157.40 | 161.80 | 157.40 | 158.20 | 158.20 | -0.13% | 69,208 |
| Nov 5, 2025 | 150.60 | 160.40 | 150.60 | 158.40 | 158.40 | 0.89% | 306,015 |
| Nov 4, 2025 | 150.60 | 157.20 | 150.60 | 157.00 | 157.00 | - | 298,790 |
| Nov 3, 2025 | 157.00 | 158.60 | 156.20 | 157.00 | 157.00 | -0.25% | 314,411 |
| Oct 31, 2025 | 159.20 | 160.00 | 157.40 | 157.40 | 157.40 | -0.38% | 317,655 |
| Oct 30, 2025 | 157.00 | 160.20 | 157.00 | 158.00 | 158.00 | -1.25% | 222,309 |
| Oct 29, 2025 | 155.80 | 164.00 | 153.81 | 160.00 | 160.00 | -0.12% | 1,197,447 |
| Oct 28, 2025 | 163.04 | 164.00 | 159.00 | 160.20 | 160.20 | 0.12% | 242,656 |
| Oct 27, 2025 | 159.00 | 162.80 | 158.80 | 160.00 | 160.00 | -0.87% | 267,129 |
| Oct 24, 2025 | 156.55 | 161.60 | 156.55 | 161.40 | 161.40 | 0.37% | 186,132 |
| Oct 23, 2025 | 160.00 | 165.60 | 159.20 | 160.80 | 160.80 | 0.50% | 212,694 |
| Oct 22, 2025 | 158.00 | 162.20 | 155.00 | 160.00 | 160.00 | 0.25% | 1,207,334 |
| Oct 21, 2025 | 154.20 | 162.80 | 154.20 | 159.60 | 159.60 | 1.01% | 307,770 |
| Oct 20, 2025 | 168.00 | 168.00 | 157.20 | 158.00 | 158.00 | -1.25% | 322,505 |
| Oct 17, 2025 | 160.00 | 166.80 | 157.86 | 160.00 | 160.00 | -1.84% | 207,037 |
| Oct 16, 2025 | 167.60 | 167.60 | 160.20 | 163.00 | 163.00 | 1.24% | 405,492 |
| Oct 15, 2025 | 158.55 | 164.40 | 158.55 | 161.00 | 161.00 | -0.12% | 363,328 |
| Oct 14, 2025 | 162.20 | 164.80 | 157.40 | 161.20 | 161.20 | -1.10% | 257,778 |
| Oct 13, 2025 | 162.00 | 166.40 | 161.20 | 163.00 | 163.00 | -0.97% | 508,086 |
| Oct 10, 2025 | 164.60 | 169.80 | 162.80 | 164.60 | 164.60 | - | 460,514 |
| Oct 9, 2025 | 158.40 | 166.20 | 158.40 | 164.60 | 164.60 | 0.98% | 345,178 |
| Oct 8, 2025 | 169.20 | 169.20 | 159.60 | 163.00 | 163.00 | 0.62% | 489,312 |
| Oct 7, 2025 | 165.80 | 165.80 | 160.80 | 162.00 | 162.00 | -0.98% | 107,995 |
| Oct 6, 2025 | 163.48 | 166.40 | 160.60 | 163.60 | 163.60 | -0.24% | 236,403 |
| Oct 3, 2025 | 161.23 | 164.56 | 155.20 | 164.00 | 164.00 | 0.86% | 245,422 |
| Oct 2, 2025 | 164.00 | 164.00 | 159.90 | 162.60 | 162.60 | 0.62% | 222,873 |
| Oct 1, 2025 | 160.82 | 163.60 | 158.80 | 161.60 | 161.60 | -0.86% | 708,507 |
| Sep 30, 2025 | 159.40 | 165.00 | 159.40 | 163.00 | 163.00 | 0.74% | 429,961 |
| Sep 29, 2025 | 162.00 | 162.00 | 158.40 | 161.80 | 161.80 | 2.15% | 485,987 |
| Sep 26, 2025 | 156.20 | 160.00 | 156.00 | 158.40 | 158.40 | 1.15% | 354,522 |
| Sep 25, 2025 | 160.00 | 160.00 | 153.60 | 156.60 | 156.60 | - | 498,043 |
| Sep 24, 2025 | 146.60 | 157.60 | 146.60 | 156.60 | 156.60 | 1.69% | 490,632 |
| Sep 23, 2025 | 147.60 | 155.40 | 147.40 | 154.00 | 154.00 | 4.19% | 629,888 |
| Sep 22, 2025 | 145.20 | 148.65 | 143.20 | 147.80 | 147.80 | 2.07% | 760,157 |
| Sep 19, 2025 | 137.40 | 145.60 | 137.20 | 144.80 | 144.80 | 4.32% | 918,806 |
| Sep 18, 2025 | 139.00 | 143.40 | 137.20 | 138.80 | 138.80 | 1.02% | 820,384 |
| Sep 17, 2025 | 139.00 | 144.00 | 135.80 | 137.40 | 137.40 | -2.41% | 1,426,486 |
| Sep 16, 2025 | 135.00 | 153.64 | 132.20 | 140.80 | 140.80 | -24.30% | 10,705,985 |
| Sep 15, 2025 | 191.00 | 191.00 | 182.40 | 186.00 | 186.00 | 0.22% | 290,131 |
| Sep 12, 2025 | 179.00 | 187.40 | 179.00 | 185.60 | 185.60 | 0.22% | 193,767 |
| Sep 11, 2025 | 191.00 | 191.00 | 184.00 | 185.20 | 185.20 | 0.11% | 150,096 |
| Sep 10, 2025 | 178.00 | 189.80 | 178.00 | 185.00 | 185.00 | -0.32% | 294,219 |
| Sep 9, 2025 | 191.20 | 192.20 | 185.60 | 185.60 | 185.60 | -2.73% | 358,139 |
| Sep 8, 2025 | 194.00 | 196.80 | 190.40 | 190.80 | 190.80 | -2.05% | 237,180 |
| Sep 5, 2025 | 190.00 | 196.00 | 190.00 | 194.80 | 194.80 | 0.72% | 120,730 |
| Sep 4, 2025 | 194.80 | 195.80 | 192.80 | 193.40 | 193.40 | - | 152,585 |
| Sep 3, 2025 | 190.60 | 196.40 | 190.60 | 193.40 | 193.40 | 0.31% | 256,094 |
| Sep 2, 2025 | 205.00 | 205.00 | 192.80 | 192.80 | 192.80 | -2.92% | 330,091 |
| Sep 1, 2025 | 195.00 | 198.80 | 195.00 | 198.60 | 198.60 | 1.85% | 308,876 |
| Aug 29, 2025 | 195.20 | 199.00 | 193.80 | 195.00 | 195.00 | -1.61% | 457,778 |