SThree plc STEM
LSE · United Kingdom · Commercial Services
GBp 301.50+1.50 (+0.50%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 301.50 | +0.50% | GBp 295.50 | GBp 310.00 | GBp 290.50 | 435.78K |
| 2026-09-30 | GBp 300.00 | -2.76% | GBp 310.00 | GBp 310.00 | GBp 299.50 | 163.53K |
| 2026-09-29 | GBp 308.50 | -0.16% | GBp 298.00 | GBp 311.93 | GBp 298.00 | 283.93K |
| 2026-09-28 | GBp 309.00 | +2.32% | GBp 315.00 | GBp 315.00 | GBp 303.00 | 291.61K |
| 2026-09-25 | GBp 302.00 | -1.47% | GBp 305.50 | GBp 309.50 | GBp 299.50 | 168.84K |
| 2026-09-24 | GBp 306.50 | -0.81% | GBp 309.00 | GBp 311.50 | GBp 301.50 | 434.27K |
| 2026-09-23 | GBp 309.00 | +1.31% | GBp 310.00 | GBp 314.00 | GBp 302.00 | 630.58K |
| 2026-09-22 | GBp 305.00 | +0.16% | GBp 314.00 | GBp 314.00 | GBp 301.00 | 410.57K |
| 2026-09-21 | GBp 304.50 | +1.50% | GBp 297.00 | GBp 307.50 | GBp 295.50 | 162.77K |
| 2026-09-18 | GBp 300.00 | +1.52% | GBp 297.00 | GBp 307.09 | GBp 293.38 | 296.39K |
| 2026-09-17 | GBp 295.50 | +2.43% | GBp 289.00 | GBp 297.00 | GBp 282.00 | 126.56K |
| 2026-09-16 | GBp 288.50 | -0.17% | GBp 297.00 | GBp 297.00 | GBp 284.50 | 135.41K |
| 2026-09-15 | GBp 289.00 | -3.02% | GBp 292.00 | GBp 302.00 | GBp 287.00 | 198.52K |
| 2026-09-14 | GBp 298.00 | +3.47% | GBp 285.00 | GBp 302.50 | GBp 285.00 | 761.01K |
| 2026-09-11 | GBp 288.00 | -2.21% | GBp 302.50 | GBp 312.50 | GBp 278.00 | 411.00K |
| 2026-09-10 | GBp 294.50 | -2.97% | GBp 318.00 | GBp 318.00 | GBp 292.00 | 709.99K |
| 2026-09-09 | GBp 303.50 | +10.16% | GBp 284.50 | GBp 324.00 | GBp 273.50 | 937.42K |
| 2026-09-08 | GBp 275.50 | -1.61% | GBp 280.50 | GBp 285.50 | GBp 273.50 | 237.87K |
| 2026-09-07 | GBp 280.00 | -1.75% | GBp 286.00 | GBp 286.00 | GBp 277.00 | 177.77K |
| 2026-09-04 | GBp 285.00 | -0.52% | GBp 285.00 | GBp 286.00 | GBp 279.19 | 176.46K |
| 2026-09-03 | GBp 286.50 | +0.70% | GBp 298.00 | GBp 298.00 | GBp 283.42 | 164.77K |
| 2026-09-02 | GBp 284.50 | -3.56% | GBp 298.50 | GBp 299.50 | GBp 282.00 | 218.22K |
| 2026-09-01 | GBp 295.00 | -1.99% | GBp 287.00 | GBp 301.00 | GBp 287.00 | 286.81K |
| 2026-08-28 | GBp 301.00 | +3.61% | GBp 297.50 | GBp 301.00 | GBp 293.00 | 338.52K |
| 2026-08-27 | GBp 290.50 | -1.36% | GBp 292.50 | GBp 297.00 | GBp 285.50 | 197.45K |
| 2026-08-26 | GBp 294.50 | -1.17% | GBp 297.00 | GBp 298.50 | GBp 293.00 | 372.39K |
| 2026-08-25 | GBp 298.00 | +0.85% | GBp 294.50 | GBp 299.00 | GBp 291.00 | 315.73K |
| 2026-08-24 | GBp 295.50 | -0.84% | GBp 294.50 | GBp 300.50 | GBp 294.50 | 786.25K |
| 2026-08-21 | GBp 298.00 | +2.41% | GBp 291.00 | GBp 298.00 | GBp 283.00 | 553.22K |
| 2026-08-20 | GBp 291.00 | -0.85% | GBp 287.00 | GBp 294.00 | GBp 287.00 | 286.13K |
| 2026-08-19 | GBp 293.50 | -1.01% | GBp 297.50 | GBp 298.00 | GBp 285.50 | 689.53K |
| 2026-08-18 | GBp 296.50 | 0.00% | GBp 300.00 | GBp 300.00 | GBp 290.50 | 276.46K |
| 2026-08-17 | GBp 296.50 | +2.07% | GBp 293.00 | GBp 298.50 | GBp 289.00 | 385.56K |
| 2026-08-14 | GBp 290.50 | +1.93% | GBp 291.50 | GBp 300.50 | GBp 287.00 | 895.27K |
| 2026-08-13 | GBp 285.00 | +0.35% | GBp 295.00 | GBp 295.00 | GBp 280.25 | 275.33K |
| 2026-08-12 | GBp 284.00 | -1.05% | GBp 295.00 | GBp 295.00 | GBp 284.00 | 396.91K |
| 2026-08-11 | GBp 287.00 | +1.59% | GBp 286.50 | GBp 289.50 | GBp 278.50 | 468.14K |
| 2026-08-10 | GBp 282.50 | -1.05% | GBp 285.00 | GBp 288.50 | GBp 274.00 | 783.30K |
| 2026-08-07 | GBp 285.50 | +5.16% | GBp 274.50 | GBp 287.00 | GBp 272.09 | 782.36K |
| 2026-08-06 | GBp 271.50 | +0.56% | GBp 261.00 | GBp 274.25 | GBp 261.00 | 417.02K |
| 2026-08-05 | GBp 270.00 | +1.69% | GBp 254.50 | GBp 273.50 | GBp 254.50 | 1.33M |
| 2026-08-04 | GBp 265.50 | +3.31% | GBp 257.00 | GBp 268.00 | GBp 253.00 | 461.76K |
| 2026-08-03 | GBp 257.00 | +0.59% | GBp 268.50 | GBp 268.50 | GBp 253.50 | 2.19M |
| 2026-07-31 | GBp 255.50 | -1.16% | GBp 270.00 | GBp 270.00 | GBp 255.00 | 624.41K |
| 2026-07-30 | GBp 258.50 | -1.34% | GBp 261.00 | GBp 266.00 | GBp 249.00 | 338.54K |
| 2026-07-29 | GBp 262.00 | -0.76% | GBp 266.00 | GBp 270.14 | GBp 257.00 | 439.74K |
| 2026-07-28 | GBp 264.00 | +8.20% | GBp 256.00 | GBp 266.50 | GBp 247.00 | 2.65M |
| 2026-07-27 | GBp 244.00 | +2.09% | GBp 237.00 | GBp 247.50 | GBp 237.00 | 413.12K |
| 2026-07-24 | GBp 239.00 | -1.44% | GBp 242.00 | GBp 245.00 | GBp 236.00 | 300.70K |
| 2026-07-23 | GBp 242.50 | +2.75% | GBp 235.00 | GBp 247.00 | GBp 224.00 | 374.66K |
| 2026-07-22 | GBp 236.00 | +10.28% | GBp 221.50 | GBp 240.50 | GBp 217.00 | 682.24K |
| 2026-07-21 | GBp 214.00 | -0.47% | GBp 220.00 | GBp 220.00 | GBp 201.38 | 595.96K |
| 2026-07-20 | GBp 215.00 | +1.90% | GBp 211.00 | GBp 219.50 | GBp 209.00 | 280.61K |
| 2026-07-17 | GBp 211.00 | +2.18% | GBp 210.00 | GBp 219.00 | GBp 208.06 | 650.16K |
| 2026-07-16 | GBp 206.50 | +5.36% | GBp 195.60 | GBp 206.67 | GBp 190.20 | 442.66K |
| 2026-07-15 | GBp 196.00 | +1.34% | GBp 191.80 | GBp 197.00 | GBp 190.20 | 202.12K |
| 2026-07-14 | GBp 193.40 | +3.53% | GBp 186.00 | GBp 194.20 | GBp 183.80 | 396.21K |
| 2026-07-13 | GBp 186.80 | +8.10% | GBp 172.80 | GBp 188.00 | GBp 170.00 | 580.32K |
| 2026-07-10 | GBp 172.80 | +6.27% | GBp 164.40 | GBp 172.80 | GBp 162.00 | 258.99K |
| 2026-07-09 | GBp 162.60 | +1.25% | GBp 162.40 | GBp 169.00 | GBp 159.60 | 146.78K |
| 2026-07-08 | GBp 160.60 | -4.52% | GBp 166.80 | GBp 172.40 | GBp 160.60 | 136.84K |
| 2026-07-07 | GBp 168.20 | +1.08% | GBp 170.20 | GBp 172.00 | GBp 165.13 | 118.17K |
| 2026-07-06 | GBp 166.40 | +0.97% | GBp 164.00 | GBp 169.80 | GBp 157.20 | 150.75K |
| 2026-07-03 | GBp 164.80 | +0.86% | GBp 163.20 | GBp 166.80 | GBp 160.80 | 689.12K |
| 2026-07-02 | GBp 163.40 | +1.87% | GBp 161.40 | GBp 168.40 | GBp 160.00 | 346.28K |
| 2026-07-01 | GBp 160.40 | +1.26% | GBp 162.20 | GBp 167.80 | GBp 156.80 | 223.28K |
| 2026-06-30 | GBp 158.40 | -0.25% | GBp 158.80 | GBp 163.00 | GBp 156.40 | 124.20K |
| 2026-06-29 | GBp 158.80 | -0.13% | GBp 160.80 | GBp 168.60 | GBp 156.40 | 207.26K |
| 2026-06-26 | GBp 159.00 | +2.05% | GBp 160.00 | GBp 163.80 | GBp 155.00 | 188.64K |
| 2026-06-25 | GBp 155.80 | -1.64% | GBp 158.40 | GBp 161.20 | GBp 155.80 | 153.24K |
| 2026-06-24 | GBp 158.40 | -0.88% | GBp 160.20 | GBp 166.22 | GBp 157.80 | 231.33K |
| 2026-06-23 | GBp 159.80 | +2.04% | GBp 155.60 | GBp 160.60 | GBp 152.20 | 253.76K |
| 2026-06-22 | GBp 156.60 | -2.85% | GBp 161.40 | GBp 164.40 | GBp 156.00 | 268.35K |
| 2026-06-19 | GBp 161.20 | -5.29% | GBp 160.60 | GBp 169.80 | GBp 160.60 | 236.55K |
| 2026-06-18 | GBp 170.20 | +2.04% | GBp 168.20 | GBp 174.20 | GBp 164.60 | 359.88K |
| 2026-06-17 | GBp 166.80 | +0.12% | GBp 167.40 | GBp 171.60 | GBp 165.00 | 275.57K |
| 2026-06-16 | GBp 166.60 | -0.12% | GBp 167.60 | GBp 171.40 | GBp 164.80 | 241.31K |
| 2026-06-15 | GBp 166.80 | -2.34% | GBp 174.80 | GBp 175.40 | GBp 165.60 | 253.33K |
| 2026-06-12 | GBp 170.80 | +2.28% | GBp 170.00 | GBp 172.80 | GBp 166.80 | 476.93K |
| 2026-06-11 | GBp 167.00 | -0.36% | GBp 166.00 | GBp 168.40 | GBp 165.00 | 168.85K |
| 2026-06-10 | GBp 167.60 | -0.71% | GBp 169.80 | GBp 170.40 | GBp 165.60 | 181.21K |
| 2026-06-09 | GBp 168.80 | -0.82% | GBp 172.80 | GBp 173.40 | GBp 168.80 | 435.64K |
| 2026-06-08 | GBp 170.20 | -0.12% | GBp 170.60 | GBp 173.20 | GBp 167.88 | 304.44K |
| 2026-06-05 | GBp 170.40 | +1.07% | GBp 169.60 | GBp 173.60 | GBp 169.60 | 246.80K |
| 2026-06-04 | GBp 168.60 | +2.31% | GBp 164.40 | GBp 170.20 | GBp 164.40 | 359.96K |
| 2026-06-03 | GBp 164.80 | -0.36% | GBp 165.20 | GBp 173.60 | GBp 163.80 | 1.34M |
| 2026-06-02 | GBp 165.40 | -1.78% | GBp 170.60 | GBp 172.00 | GBp 165.40 | 521.43K |
| 2026-06-01 | GBp 168.40 | +0.96% | GBp 167.40 | GBp 172.80 | GBp 165.40 | 695.27K |
| 2026-05-29 | GBp 166.80 | -1.77% | GBp 170.00 | GBp 172.41 | GBp 164.20 | 211.95K |
| 2026-05-28 | GBp 169.80 | +1.92% | GBp 166.80 | GBp 172.40 | GBp 165.20 | 478.45K |