SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 244.50
+5.50 (2.30%)
Jul 27, 2026, 8:44 AM GMT
SThree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 218.50 | 236.00 | 236.00 | 10.28% | 682,241 |
| Jul 21, 2026 | 220.00 | 220.00 | 202.00 | 214.00 | 214.00 | -0.47% | 595,965 |
| Jul 20, 2026 | 211.00 | 219.50 | 209.00 | 215.00 | 215.00 | 1.90% | 280,610 |
| Jul 17, 2026 | 210.00 | 219.00 | 208.06 | 211.00 | 211.00 | 2.18% | 650,164 |
| Jul 16, 2026 | 195.60 | 206.67 | 190.20 | 206.50 | 206.50 | 5.36% | 442,661 |
| Jul 15, 2026 | 191.80 | 197.00 | 190.20 | 196.00 | 196.00 | 1.34% | 202,124 |
| Jul 14, 2026 | 186.00 | 194.20 | 183.80 | 193.40 | 193.40 | 3.53% | 396,213 |
| Jul 13, 2026 | 172.80 | 188.00 | 170.00 | 186.80 | 186.80 | 8.10% | 580,320 |
| Jul 10, 2026 | 164.40 | 172.80 | 162.00 | 172.80 | 172.80 | 6.27% | 258,985 |
| Jul 9, 2026 | 162.40 | 169.00 | 159.60 | 162.60 | 162.60 | 1.25% | 146,778 |
| Jul 8, 2026 | 166.80 | 172.40 | 160.60 | 160.60 | 160.60 | -4.52% | 136,841 |
| Jul 7, 2026 | 170.20 | 172.00 | 165.14 | 168.20 | 168.20 | 1.08% | 118,169 |
| Jul 6, 2026 | 164.00 | 169.80 | 157.20 | 166.40 | 166.40 | 0.97% | 150,751 |
| Jul 3, 2026 | 163.20 | 166.80 | 160.80 | 164.80 | 164.80 | 0.86% | 689,122 |
| Jul 2, 2026 | 161.40 | 168.40 | 160.00 | 163.40 | 163.40 | 1.87% | 346,283 |
| Jul 1, 2026 | 162.20 | 167.80 | 156.80 | 160.40 | 160.40 | 1.26% | 223,277 |
| Jun 30, 2026 | 158.80 | 163.00 | 156.40 | 158.40 | 158.40 | -0.25% | 124,201 |
| Jun 29, 2026 | 160.80 | 168.60 | 156.40 | 158.80 | 158.80 | -0.13% | 207,257 |
| Jun 26, 2026 | 160.00 | 163.80 | 155.00 | 159.00 | 159.00 | 2.05% | 188,640 |
| Jun 25, 2026 | 158.40 | 161.20 | 155.80 | 155.80 | 155.80 | -1.64% | 153,239 |
| Jun 24, 2026 | 160.20 | 166.22 | 157.80 | 158.40 | 158.40 | -0.88% | 231,326 |
| Jun 23, 2026 | 155.60 | 160.60 | 152.20 | 159.80 | 159.80 | 2.04% | 253,764 |
| Jun 22, 2026 | 161.40 | 164.40 | 156.00 | 156.60 | 156.60 | -2.85% | 268,346 |
| Jun 19, 2026 | 160.60 | 169.80 | 160.60 | 161.20 | 161.20 | -5.29% | 236,548 |
| Jun 18, 2026 | 168.20 | 174.20 | 164.60 | 170.20 | 170.20 | 2.04% | 359,875 |
| Jun 17, 2026 | 167.40 | 171.60 | 165.00 | 166.80 | 166.80 | 0.12% | 275,572 |
| Jun 16, 2026 | 167.60 | 171.40 | 164.80 | 166.60 | 166.60 | -0.12% | 241,310 |
| Jun 15, 2026 | 174.80 | 175.40 | 165.60 | 166.80 | 166.80 | -2.34% | 253,325 |
| Jun 12, 2026 | 170.00 | 172.80 | 166.80 | 170.80 | 170.80 | 2.28% | 476,934 |
| Jun 11, 2026 | 166.00 | 168.40 | 165.00 | 167.00 | 167.00 | -0.36% | 168,849 |
| Jun 10, 2026 | 169.80 | 170.40 | 165.60 | 167.60 | 167.60 | -0.71% | 181,206 |
| Jun 9, 2026 | 172.80 | 173.40 | 168.80 | 168.80 | 168.80 | -0.82% | 435,636 |
| Jun 8, 2026 | 170.60 | 173.20 | 167.88 | 170.20 | 170.20 | -0.12% | 304,438 |
| Jun 5, 2026 | 169.60 | 173.60 | 169.60 | 170.40 | 170.40 | 1.07% | 246,797 |
| Jun 4, 2026 | 164.40 | 170.20 | 164.40 | 168.60 | 168.60 | 2.31% | 359,955 |
| Jun 3, 2026 | 165.20 | 173.60 | 163.80 | 164.80 | 164.80 | -0.36% | 1,338,020 |
| Jun 2, 2026 | 170.60 | 172.00 | 165.40 | 165.40 | 165.40 | -1.78% | 521,428 |
| Jun 1, 2026 | 167.40 | 172.80 | 165.40 | 168.40 | 168.40 | 0.96% | 695,274 |
| May 29, 2026 | 170.00 | 172.41 | 164.20 | 166.80 | 166.80 | -1.77% | 211,945 |
| May 28, 2026 | 166.80 | 172.40 | 165.20 | 169.80 | 169.80 | 1.92% | 478,450 |
| May 27, 2026 | 166.80 | 166.80 | 163.20 | 166.60 | 166.60 | 2.33% | 422,743 |
| May 26, 2026 | 154.00 | 163.20 | 154.00 | 162.80 | 162.80 | 3.56% | 591,857 |
| May 22, 2026 | 165.00 | 165.00 | 156.40 | 157.20 | 157.20 | -2.24% | 993,287 |
| May 21, 2026 | 150.40 | 162.32 | 150.40 | 160.80 | 160.80 | 2.16% | 382,286 |
| May 20, 2026 | 158.60 | 160.20 | 155.80 | 157.40 | 157.40 | -1.13% | 307,544 |
| May 19, 2026 | 156.40 | 159.80 | 154.40 | 159.20 | 159.20 | 3.11% | 247,181 |
| May 18, 2026 | 151.20 | 155.20 | 144.80 | 154.40 | 154.40 | 1.18% | 391,513 |
| May 15, 2026 | 167.60 | 167.60 | 152.20 | 152.60 | 152.60 | -4.74% | 474,883 |