SThree (STEM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SThree

Date Open High Low Close* Volume
19/04/2024 416.50p 428.00p 416.00p 428.00p 82012
18/04/2024 424.50p 426.50p 419.00p 425.00p 57717
17/04/2024 415.00p 427.00p 415.00p 423.50p 93265
16/04/2024 414.00p 424.00p 413.98p 420.50p 286208
15/04/2024 425.00p 437.50p 419.00p 427.50p 233111
12/04/2024 447.00p 447.00p 430.00p 432.00p 92205
11/04/2024 430.50p 445.28p 430.50p 434.00p 71578
10/04/2024 439.50p 442.34p 432.50p 435.50p 93610
09/04/2024 429.00p 447.00p 429.00p 435.50p 339272
08/04/2024 433.00p 441.50p 433.00p 439.50p 131437
05/04/2024 427.00p 433.00p 420.50p 433.00p 108980
04/04/2024 418.50p 437.50p 418.50p 432.00p 130044
03/04/2024 415.50p 429.50p 406.50p 425.50p 146510
02/04/2024 440.00p 440.00p 405.04p 426.00p 302346
28/03/2024 419.00p 432.00p 419.00p 430.00p 198070
27/03/2024 425.00p 432.17p 420.50p 428.50p 209837
26/03/2024 417.00p 430.00p 417.00p 425.50p 221051
25/03/2024 407.50p 426.50p 407.50p 425.50p 389759
22/03/2024 427.50p 432.50p 420.02p 426.00p 508301
21/03/2024 421.00p 429.00p 413.00p 428.50p 667792
20/03/2024 415.00p 416.00p 415.00p 416.00p 409546
19/03/2024 415.00p 425.00p 410.50p 416.00p 432494
18/03/2024 438.50p 445.40p 423.00p 424.00p 1102430
15/03/2024 421.00p 429.50p 419.79p 428.00p 238022
14/03/2024 415.00p 428.00p 415.00p 428.00p 212917
13/03/2024 429.00p 433.00p 425.50p 425.50p 160133
12/03/2024 424.50p 430.00p 415.00p 429.50p 141482
11/03/2024 427.00p 431.00p 420.49p 421.00p 533297
08/03/2024 430.50p 431.00p 424.50p 429.00p 224309
07/03/2024 415.00p 433.00p 406.00p 431.00p 279130
06/03/2024 434.00p 434.00p 414.50p 419.50p 86754
05/03/2024 404.00p 428.50p 404.00p 416.50p 164786
04/03/2024 412.50p 425.00p 399.26p 424.50p 125484
01/03/2024 410.00p 424.00p 410.00p 419.00p 144036
29/02/2024 395.00p 423.50p 395.00p 418.00p 511319
28/02/2024 429.00p 429.00p 390.00p 412.50p 443257
27/02/2024 404.00p 426.50p 403.50p 411.00p 487301
26/02/2024 407.00p 425.73p 403.50p 410.50p 216231
23/02/2024 403.50p 422.50p 403.50p 409.50p 222902
22/02/2024 420.00p 422.50p 415.50p 419.00p 75126
21/02/2024 408.00p 425.50p 407.86p 418.50p 75284
20/02/2024 422.00p 430.41p 421.00p 422.00p 232580
19/02/2024 432.00p 433.00p 427.00p 427.00p 120577
16/02/2024 424.50p 429.00p 420.00p 428.00p 103753
15/02/2024 427.50p 435.00p 420.00p 421.00p 115777
14/02/2024 432.00p 432.50p 424.00p 425.00p 221399
13/02/2024 422.00p 432.00p 422.00p 428.50p 111306
12/02/2024 434.50p 438.07p 425.50p 432.00p 130640
09/02/2024 427.00p 428.00p 424.00p 424.00p 353488
08/02/2024 446.00p 446.00p 425.00p 425.00p 104907
07/02/2024 446.50p 446.50p 418.50p 428.00p 149411
06/02/2024 426.50p 429.00p 415.00p 429.00p 499139
05/02/2024 395.00p 425.00p 395.00p 419.00p 141951
02/02/2024 425.00p 425.00p 405.50p 418.00p 418575
01/02/2024 415.00p 418.00p 394.63p 415.00p 312213
31/01/2024 395.00p 412.00p 395.00p 412.00p 177803
30/01/2024 392.00p 397.50p 385.00p 397.50p 226153
29/01/2024 403.00p 409.60p 396.00p 398.00p 145676
26/01/2024 390.00p 402.50p 388.00p 400.50p 87306
25/01/2024 373.00p 390.00p 373.00p 390.00p 108917
24/01/2024 399.00p 399.00p 381.50p 387.00p 62034
23/01/2024 392.50p 392.50p 379.50p 381.50p 133627
22/01/2024 380.00p 384.50p 379.50p 381.50p 129241
19/01/2024 373.00p 387.00p 373.00p 376.00p 204605
18/01/2024 380.00p 390.00p 376.52p 384.00p 169812
17/01/2024 377.50p 386.50p 376.00p 385.00p 61079
16/01/2024 387.00p 396.00p 385.00p 389.00p 328292
15/01/2024 388.00p 395.50p 382.00p 388.50p 106443
12/01/2024 374.50p 394.50p 374.50p 389.00p 201380
11/01/2024 391.50p 393.50p 375.02p 385.00p 131667
10/01/2024 391.50p 407.50p 383.00p 389.00p 305465
09/01/2024 400.00p 402.50p 391.00p 391.00p 180236
08/01/2024 409.00p 413.00p 400.50p 413.00p 90515
05/01/2024 410.00p 410.00p 401.50p 408.00p 46834
04/01/2024 407.50p 410.00p 402.50p 410.00p 76988
03/01/2024 409.50p 410.00p 403.00p 407.50p 127906
02/01/2024 401.00p 421.50p 401.00p 409.50p 54273
29/12/2023 410.50p 422.00p 410.50p 418.00p 16889
28/12/2023 403.00p 426.50p 403.00p 423.00p 78321
27/12/2023 423.50p 427.42p 420.50p 424.50p 104098
22/12/2023 419.00p 425.50p 414.50p 422.50p 57072
21/12/2023 419.50p 424.25p 415.00p 420.00p 124084
20/12/2023 420.00p 425.00p 415.50p 423.50p 217171
19/12/2023 415.00p 420.50p 415.00p 418.00p 75891
18/12/2023 410.00p 420.00p 410.00p 420.00p 63177
15/12/2023 410.50p 425.00p 410.50p 417.00p 181183
14/12/2023 437.00p 437.00p 411.17p 420.00p 319085
13/12/2023 420.00p 420.00p 406.50p 417.00p 130760
12/12/2023 438.00p 438.00p 407.53p 417.00p 139202
11/12/2023 441.00p 441.00p 416.00p 421.50p 315904
08/12/2023 411.00p 423.50p 411.00p 423.50p 126402
07/12/2023 439.00p 439.00p 414.50p 416.00p 238568
06/12/2023 436.50p 436.50p 411.50p 419.00p 103386
05/12/2023 424.50p 424.50p 410.00p 417.50p 110789
04/12/2023 424.50p 424.50p 409.71p 413.50p 107669
01/12/2023 423.50p 423.50p 404.00p 410.00p 121559
30/11/2023 429.50p 429.50p 401.00p 404.00p 262993
29/11/2023 413.00p 416.00p 403.10p 412.50p 104900
28/11/2023 426.00p 426.00p 404.50p 412.50p 110589
27/11/2023 405.00p 410.00p 402.50p 407.50p 106616
24/11/2023 407.00p 420.50p 404.00p 404.00p 188964
23/11/2023 403.00p 419.00p 400.50p 407.00p 46559
22/11/2023 401.00p 406.50p 399.30p 402.00p 150206
21/11/2023 406.50p 408.00p 400.00p 400.00p 117146
20/11/2023 402.00p 420.00p 401.00p 404.00p 110349
17/11/2023 395.50p 404.50p 395.00p 401.50p 71624
16/11/2023 403.00p 408.00p 398.50p 398.50p 52396
15/11/2023 402.00p 408.00p 398.50p 404.50p 340570
14/11/2023 395.50p 397.00p 382.50p 396.50p 212334
13/11/2023 385.50p 387.00p 380.50p 387.00p 140926
10/11/2023 379.50p 388.00p 379.00p 383.50p 68709
09/11/2023 384.00p 384.00p 380.00p 383.50p 98507
08/11/2023 380.00p 390.50p 380.00p 386.00p 451681
07/11/2023 374.50p 385.50p 374.50p 383.00p 259983
06/11/2023 377.50p 382.00p 371.18p 381.50p 214192
03/11/2023 370.00p 382.50p 367.07p 377.00p 90404
02/11/2023 358.00p 370.00p 358.00p 370.00p 142907
01/11/2023 352.50p 354.50p 350.50p 353.00p 283451
31/10/2023 354.50p 358.50p 349.92p 351.00p 373849
30/10/2023 347.00p 354.00p 340.00p 352.00p 408909
27/10/2023 353.50p 353.50p 340.50p 343.00p 105616
26/10/2023 342.00p 345.00p 330.50p 343.50p 129379
25/10/2023 343.50p 354.50p 332.00p 340.00p 160789
24/10/2023 339.50p 344.50p 331.39p 340.00p 160757
23/10/2023 339.50p 348.80p 337.50p 340.00p 154425
20/10/2023 341.50p 345.50p 340.00p 341.00p 149908
19/10/2023 332.50p 350.50p 332.50p 344.00p 114331
18/10/2023 351.00p 355.50p 347.50p 349.00p 135544
17/10/2023 350.50p 358.00p 350.50p 355.00p 141090
16/10/2023 338.50p 355.00p 338.50p 354.00p 464941
13/10/2023 353.00p 354.22p 347.00p 347.00p 366648
12/10/2023 340.00p 358.00p 340.00p 354.00p 211163
11/10/2023 345.00p 352.00p 345.00p 350.00p 240540
10/10/2023 353.00p 357.00p 351.50p 355.50p 347938
09/10/2023 352.50p 353.00p 348.50p 351.00p 155379
06/10/2023 355.50p 358.65p 350.50p 353.50p 214257
05/10/2023 354.00p 356.00p 351.50p 353.00p 132394
04/10/2023 349.00p 360.00p 349.00p 353.00p 312074
03/10/2023 349.00p 363.00p 349.00p 359.00p 158835
02/10/2023 373.00p 374.00p 356.35p 363.00p 175075
29/09/2023 371.50p 378.00p 371.50p 374.00p 191484
28/09/2023 363.00p 368.00p 356.00p 367.50p 107628
27/09/2023 366.50p 367.00p 361.00p 363.00p 73194
26/09/2023 360.50p 365.00p 359.00p 363.00p 105676
25/09/2023 379.00p 379.00p 359.50p 363.50p 118641
22/09/2023 365.50p 370.00p 365.00p 368.00p 254149
21/09/2023 368.50p 372.50p 362.50p 371.00p 242777
20/09/2023 374.50p 382.00p 369.00p 371.50p 413122
19/09/2023 359.50p 379.00p 351.50p 373.50p 340010
18/09/2023 362.00p 362.50p 357.50p 359.00p 301940
15/09/2023 359.00p 360.50p 356.00p 359.50p 449076
14/09/2023 351.00p 362.00p 349.05p 361.50p 197799
13/09/2023 355.50p 361.00p 355.50p 357.00p 128414
12/09/2023 353.50p 361.00p 352.96p 359.50p 138010
11/09/2023 349.00p 358.00p 349.00p 356.00p 237665
08/09/2023 349.00p 356.50p 349.00p 355.50p 215766
07/09/2023 343.50p 352.00p 342.50p 351.50p 102004
06/09/2023 344.50p 346.00p 342.50p 345.00p 57363
05/09/2023 343.50p 352.00p 343.50p 346.50p 79090
04/09/2023 353.50p 353.50p 348.82p 349.50p 134325
01/09/2023 356.50p 363.50p 352.00p 353.50p 133475
31/08/2023 354.00p 360.00p 353.00p 356.50p 375799
30/08/2023 344.75p 356.00p 344.00p 353.00p 637835
29/08/2023 345.50p 348.00p 343.00p 344.00p 359253
25/08/2023 343.00p 358.50p 341.50p 343.00p 82033
24/08/2023 350.00p 350.00p 343.50p 344.50p 97010
23/08/2023 343.00p 348.00p 343.00p 344.00p 408438
22/08/2023 350.00p 350.00p 343.50p 345.00p 112543
21/08/2023 352.00p 363.50p 342.00p 343.50p 150573
18/08/2023 353.50p 356.00p 351.00p 353.50p 187350
17/08/2023 353.50p 360.00p 353.50p 356.50p 100365
16/08/2023 357.00p 363.50p 353.00p 356.00p 70818
15/08/2023 349.00p 359.50p 349.00p 356.00p 52666
14/08/2023 353.50p 357.50p 353.00p 356.50p 114545
11/08/2023 359.00p 361.00p 353.50p 357.50p 103700
10/08/2023 369.50p 373.50p 358.00p 358.50p 132743
09/08/2023 365.00p 365.00p 350.80p 360.50p 396178
08/08/2023 346.50p 350.50p 346.50p 350.50p 67333
07/08/2023 345.00p 355.00p 345.00p 349.50p 127093
04/08/2023 351.00p 351.50p 344.00p 349.50p 70321
03/08/2023 343.00p 352.00p 343.00p 350.50p 107525
02/08/2023 344.50p 348.50p 340.50p 345.50p 1110163
01/08/2023 351.00p 359.50p 346.50p 349.00p 88802
31/07/2023 350.50p 356.50p 348.50p 352.50p 297749
28/07/2023 356.00p 356.50p 348.00p 352.00p 142604
27/07/2023 355.00p 358.50p 354.50p 356.00p 131629
26/07/2023 348.00p 356.00p 348.00p 355.00p 328124
25/07/2023 347.00p 366.50p 346.50p 356.00p 349455
24/07/2023 345.00p 356.00p 344.22p 349.00p 173470
21/07/2023 349.00p 357.00p 349.00p 351.00p 68177
20/07/2023 355.00p 361.50p 352.00p 353.50p 80642
19/07/2023 345.00p 360.50p 345.00p 358.00p 108273
18/07/2023 349.50p 353.00p 343.50p 346.00p 104149
17/07/2023 343.00p 346.00p 336.20p 343.00p 202737
14/07/2023 337.50p 346.00p 337.50p 342.50p 271612
13/07/2023 345.00p 346.00p 338.10p 342.50p 81272
12/07/2023 333.50p 346.00p 333.50p 344.00p 153171
11/07/2023 334.00p 340.00p 331.00p 335.00p 76073
10/07/2023 325.00p 338.00p 325.00p 335.00p 72317
07/07/2023 330.00p 337.00p 329.00p 335.50p 76713

*Close Price adjusted for both dividends and splits