SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 302.00
-4.50 (-1.47%)
Sep 25, 2026, 4:47 PM GMT
SThree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 261.00 | 274.30 | 261.00 | 271.50 | 271.50 | 0.56% | 417,019 |
| Aug 5, 2026 | 254.50 | 273.50 | 254.50 | 270.00 | 270.00 | 1.69% | 1,325,884 |
| Aug 4, 2026 | 257.00 | 268.00 | 253.00 | 265.50 | 265.50 | 3.31% | 461,763 |
| Aug 3, 2026 | 268.50 | 268.50 | 253.50 | 257.00 | 257.00 | 0.59% | 2,194,880 |
| Jul 31, 2026 | 270.00 | 270.00 | 255.00 | 255.50 | 255.50 | -1.16% | 624,414 |
| Jul 30, 2026 | 261.00 | 266.00 | 249.00 | 258.50 | 258.50 | -1.34% | 338,539 |
| Jul 29, 2026 | 266.00 | 270.10 | 257.00 | 262.00 | 262.00 | -0.76% | 439,736 |
| Jul 28, 2026 | 256.00 | 266.50 | 247.00 | 264.00 | 264.00 | 8.20% | 2,654,895 |
| Jul 27, 2026 | 237.00 | 247.50 | 237.00 | 244.00 | 244.00 | 2.09% | 413,119 |
| Jul 24, 2026 | 242.00 | 245.00 | 236.00 | 239.00 | 239.00 | -1.44% | 300,703 |
| Jul 23, 2026 | 235.00 | 247.00 | 224.00 | 242.50 | 242.50 | 2.75% | 374,664 |
| Jul 22, 2026 | 221.50 | 240.50 | 217.00 | 236.00 | 236.00 | 10.28% | 682,243 |
| Jul 21, 2026 | 220.00 | 220.00 | 201.40 | 214.00 | 214.00 | -0.47% | 595,964 |
| Jul 20, 2026 | 211.00 | 219.50 | 209.00 | 215.00 | 215.00 | 1.90% | 280,610 |
| Jul 17, 2026 | 210.00 | 219.00 | 208.10 | 211.00 | 211.00 | 2.18% | 650,164 |