SThree plc (LON:STEM)
London · Delayed Price · Currency is GBP · Price in GBX 162.40
0.00 (0.00%)
Apr 28, 2026, 4:35 PM GMT
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.00 | 165.00 | 161.40 | 162.40 | 162.40 | - | 300,149 |
| Apr 27, 2026 | 149.60 | 162.80 | 149.60 | 162.40 | 162.40 | 3.18% | 261,939 |
| Apr 24, 2026 | 157.80 | 161.80 | 155.40 | 157.40 | 157.40 | -0.63% | 240,467 |
| Apr 23, 2026 | 157.00 | 160.00 | 156.60 | 158.40 | 158.40 | -0.25% | 330,260 |
| Apr 22, 2026 | 156.40 | 161.40 | 156.40 | 158.80 | 158.80 | 1.53% | 472,895 |
| Apr 21, 2026 | 154.00 | 159.60 | 154.00 | 156.40 | 156.40 | 0.77% | 370,041 |
| Apr 20, 2026 | 157.26 | 160.40 | 153.60 | 155.20 | 155.20 | -1.02% | 285,076 |
| Apr 17, 2026 | 159.20 | 158.40 | 153.80 | 156.80 | 156.80 | 2.08% | 219,628 |
| Apr 16, 2026 | 160.00 | 160.00 | 150.80 | 153.60 | 153.60 | 0.66% | 195,579 |
| Apr 15, 2026 | 148.40 | 154.40 | 148.20 | 152.60 | 152.60 | 0.39% | 282,013 |
| Apr 14, 2026 | 149.20 | 154.80 | 148.60 | 152.00 | 152.00 | 1.20% | 208,701 |
| Apr 13, 2026 | 149.40 | 150.80 | 146.80 | 150.20 | 150.20 | -0.40% | 246,666 |
| Apr 10, 2026 | 150.00 | 156.00 | 147.00 | 150.80 | 150.80 | 0.94% | 416,791 |
| Apr 9, 2026 | 146.20 | 158.60 | 146.20 | 149.40 | 149.40 | -2.10% | 174,263 |
| Apr 8, 2026 | 155.60 | 159.60 | 152.20 | 152.60 | 152.60 | 2.69% | 227,965 |
| Apr 7, 2026 | 145.20 | 153.20 | 145.00 | 148.60 | 148.60 | 2.06% | 538,061 |
| Apr 2, 2026 | 148.40 | 149.80 | 144.91 | 145.60 | 145.60 | -2.15% | 221,203 |
| Apr 1, 2026 | 144.80 | 149.60 | 144.80 | 148.80 | 148.80 | -0.13% | 173,392 |
| Mar 31, 2026 | 155.80 | 155.80 | 148.60 | 149.00 | 149.00 | 0.68% | 366,083 |
| Mar 30, 2026 | 150.00 | 155.20 | 145.80 | 148.00 | 148.00 | 0.27% | 228,892 |
| Mar 27, 2026 | 148.00 | 150.00 | 147.40 | 147.60 | 147.60 | -1.07% | 235,501 |
| Mar 26, 2026 | 143.00 | 152.40 | 143.00 | 149.20 | 149.20 | 0.81% | 327,848 |
| Mar 25, 2026 | 148.60 | 150.60 | 144.00 | 148.00 | 148.00 | -0.13% | 262,320 |
| Mar 24, 2026 | 149.20 | 159.40 | 147.60 | 148.20 | 148.20 | -1.72% | 318,847 |
| Mar 23, 2026 | 150.20 | 156.40 | 147.80 | 150.80 | 150.80 | -1.18% | 191,308 |
| Mar 20, 2026 | 155.80 | 161.40 | 152.20 | 152.60 | 152.60 | -3.17% | 242,948 |
| Mar 19, 2026 | 168.60 | 168.60 | 154.40 | 157.60 | 157.60 | -3.08% | 263,738 |
| Mar 18, 2026 | 163.00 | 165.60 | 158.80 | 162.60 | 162.60 | -0.85% | 156,507 |
| Mar 17, 2026 | 173.00 | 173.00 | 157.20 | 164.00 | 164.00 | -1.56% | 201,065 |
| Mar 16, 2026 | 171.20 | 176.00 | 165.80 | 166.60 | 166.60 | -4.25% | 196,783 |
| Mar 13, 2026 | 177.60 | 177.80 | 171.00 | 174.00 | 174.00 | - | 151,130 |
| Mar 12, 2026 | 173.60 | 179.60 | 171.20 | 174.00 | 174.00 | 0.12% | 212,513 |
| Mar 11, 2026 | 166.40 | 178.60 | 166.40 | 173.80 | 173.80 | -0.11% | 449,197 |
| Mar 10, 2026 | 175.20 | 178.80 | 170.80 | 174.00 | 174.00 | 1.16% | 286,748 |
| Mar 9, 2026 | 172.60 | 181.00 | 167.42 | 172.00 | 172.00 | -1.38% | 678,027 |
| Mar 6, 2026 | 167.40 | 180.80 | 167.20 | 174.40 | 174.40 | -0.46% | 562,316 |
| Mar 5, 2026 | 174.00 | 179.40 | 170.80 | 175.20 | 175.20 | 0.69% | 276,355 |
| Mar 4, 2026 | 172.00 | 176.80 | 171.48 | 174.00 | 174.00 | -0.34% | 289,863 |
| Mar 3, 2026 | 180.00 | 180.00 | 169.60 | 174.60 | 174.60 | 0.58% | 474,658 |
| Mar 2, 2026 | 171.80 | 179.60 | 170.60 | 173.60 | 173.60 | -0.69% | 216,925 |
| Feb 27, 2026 | 160.80 | 175.40 | 160.80 | 174.80 | 174.80 | 3.68% | 465,757 |
| Feb 26, 2026 | 165.00 | 169.60 | 163.60 | 168.60 | 168.60 | 2.18% | 205,114 |
| Feb 25, 2026 | 165.00 | 174.40 | 164.40 | 165.00 | 165.00 | -0.72% | 143,956 |
| Feb 24, 2026 | 170.00 | 171.60 | 166.20 | 166.20 | 166.20 | -2.24% | 227,328 |
| Feb 23, 2026 | 174.00 | 176.40 | 170.00 | 170.00 | 170.00 | -1.39% | 531,139 |
| Feb 20, 2026 | 180.00 | 180.00 | 171.60 | 172.40 | 172.40 | -0.46% | 179,759 |
| Feb 19, 2026 | 173.00 | 177.75 | 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 |