SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 316.00
-3.50 (-1.10%)
Oct 16, 2026, 4:52 PM GMT
SThree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 325.00 | 325.00 | 316.00 | 316.00 | 316.00 | -1.10% | 158,865 |
| Oct 15, 2026 | 315.50 | 321.00 | 311.00 | 319.50 | 319.50 | 0.95% | 871,143 |
| Oct 14, 2026 | 297.00 | 317.50 | 297.00 | 316.50 | 316.50 | 1.77% | 163,524 |
| Oct 13, 2026 | 312.00 | 312.00 | 302.50 | 311.00 | 311.00 | 2.30% | 294,955 |
| Oct 12, 2026 | 308.00 | 318.50 | 300.00 | 304.00 | 304.00 | -1.62% | 154,695 |
| Oct 9, 2026 | 289.00 | 311.00 | 289.00 | 309.00 | 309.00 | 3.00% | 138,847 |
| Oct 8, 2026 | 311.50 | 315.00 | 299.00 | 300.00 | 300.00 | - | 155,698 |
| Oct 7, 2026 | 311.00 | 311.50 | 297.00 | 300.00 | 300.00 | 2.21% | 209,187 |
| Oct 6, 2026 | 310.00 | 310.00 | 293.50 | 293.50 | 293.50 | -0.17% | 209,368 |
| Oct 5, 2026 | 292.50 | 306.00 | 292.50 | 294.00 | 294.00 | -2.00% | 92,357 |
| Oct 2, 2026 | 299.64 | 305.50 | 298.00 | 300.00 | 300.00 | -0.50% | 167,317 |
| Oct 1, 2026 | 295.50 | 310.00 | 294.50 | 301.50 | 301.50 | 0.50% | 435,784 |
| Sep 30, 2026 | 310.00 | 310.00 | 299.50 | 300.00 | 300.00 | -2.76% | 159,472 |
| Sep 29, 2026 | 298.00 | 311.93 | 298.00 | 308.50 | 308.50 | -0.16% | 283,925 |
| Sep 28, 2026 | 315.00 | 315.00 | 303.00 | 309.00 | 309.00 | 2.32% | 291,609 |
| Sep 25, 2026 | 304.75 | 308.00 | 299.50 | 302.00 | 302.00 | -1.47% | 168,836 |
| Sep 24, 2026 | 309.00 | 311.50 | 305.00 | 306.50 | 306.50 | -0.81% | 434,275 |
| Sep 23, 2026 | 310.00 | 314.00 | 303.00 | 309.00 | 309.00 | 1.31% | 630,578 |
| Sep 22, 2026 | 314.00 | 314.00 | 301.00 | 305.00 | 305.00 | 0.16% | 410,571 |
| Sep 21, 2026 | 297.00 | 307.50 | 295.50 | 304.50 | 304.50 | 1.50% | 162,766 |
| Sep 18, 2026 | 297.00 | 307.09 | 293.38 | 300.00 | 300.00 | 1.52% | 296,388 |
| Sep 17, 2026 | 289.00 | 297.00 | 282.00 | 295.50 | 295.50 | 2.43% | 126,559 |
| Sep 16, 2026 | 297.00 | 297.00 | 284.50 | 288.50 | 288.50 | -0.17% | 135,410 |
| Sep 15, 2026 | 292.00 | 298.50 | 287.50 | 289.00 | 289.00 | -3.02% | 198,525 |
| Sep 14, 2026 | 285.00 | 302.50 | 285.00 | 298.00 | 298.00 | 3.47% | 761,007 |
| Sep 11, 2026 | 307.50 | 302.50 | 278.00 | 288.00 | 288.00 | -2.21% | 411,004 |
| Sep 10, 2026 | 318.00 | 318.00 | 292.00 | 294.50 | 294.50 | -2.97% | 709,986 |
| Sep 9, 2026 | 284.50 | 324.00 | 275.50 | 303.50 | 303.50 | 10.16% | 937,422 |
| Sep 8, 2026 | 280.50 | 285.50 | 273.50 | 275.50 | 275.50 | -1.61% | 237,874 |
| Sep 7, 2026 | 286.00 | 286.00 | 277.00 | 280.00 | 280.00 | -1.75% | 177,773 |
| Sep 4, 2026 | 285.00 | 286.00 | 279.19 | 285.00 | 285.00 | -0.52% | 176,457 |
| Sep 3, 2026 | 298.00 | 298.00 | 283.42 | 286.50 | 286.50 | 0.70% | 164,770 |
| Sep 2, 2026 | 298.50 | 298.50 | 282.00 | 284.50 | 284.50 | -3.56% | 218,224 |
| Sep 1, 2026 | 287.00 | 301.00 | 287.00 | 295.00 | 295.00 | -1.99% | 286,809 |
| Aug 28, 2026 | 297.50 | 301.00 | 293.00 | 301.00 | 301.00 | 3.61% | 338,523 |
| Aug 27, 2026 | 292.50 | 297.00 | 285.50 | 290.50 | 290.50 | -1.36% | 197,448 |
| Aug 26, 2026 | 297.00 | 298.50 | 293.00 | 294.50 | 294.50 | -1.17% | 372,395 |
| Aug 25, 2026 | 294.50 | 299.00 | 291.00 | 298.00 | 298.00 | 0.85% | 315,727 |
| Aug 24, 2026 | 294.50 | 300.50 | 294.50 | 295.50 | 295.50 | -0.84% | 786,250 |
| Aug 21, 2026 | 291.00 | 298.00 | 283.00 | 298.00 | 298.00 | 2.41% | 553,223 |
| Aug 20, 2026 | 287.00 | 294.00 | 287.00 | 291.00 | 291.00 | -0.85% | 286,131 |
| Aug 19, 2026 | 297.50 | 298.00 | 285.50 | 293.50 | 293.50 | -1.01% | 689,529 |
| Aug 18, 2026 | 300.00 | 300.00 | 290.50 | 296.50 | 296.50 | - | 276,464 |
| Aug 17, 2026 | 293.00 | 298.50 | 289.00 | 296.50 | 296.50 | 2.07% | 385,562 |
| Aug 14, 2026 | 291.50 | 300.50 | 287.00 | 290.50 | 290.50 | 1.93% | 895,269 |
| Aug 13, 2026 | 295.00 | 295.00 | 280.30 | 285.00 | 285.00 | 0.35% | 275,329 |
| Aug 12, 2026 | 295.00 | 295.00 | 284.00 | 284.00 | 284.00 | -1.05% | 396,911 |
| Aug 11, 2026 | 286.50 | 289.50 | 278.50 | 287.00 | 287.00 | 1.59% | 468,143 |
| Aug 10, 2026 | 285.00 | 288.50 | 274.00 | 282.50 | 282.50 | -1.05% | 783,304 |
| Aug 7, 2026 | 274.50 | 287.00 | 272.10 | 285.50 | 285.50 | 5.16% | 782,356 |