SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2025 164.00p 166.23p 156.60p 163.80p 396173
08/12/2025 171.60p 171.60p 159.40p 164.00p 642159
05/12/2025 168.40p 168.40p 165.00p 167.20p 140907
04/12/2025 165.00p 167.60p 164.09p 167.00p 111156
03/12/2025 162.60p 164.80p 160.40p 163.00p 127339
02/12/2025 166.60p 166.80p 161.60p 161.80p 162509
01/12/2025 172.00p 172.00p 163.60p 166.80p 119631
28/11/2025 163.00p 168.00p 162.40p 166.20p 272654
27/11/2025 165.00p 165.00p 161.20p 165.00p 186389
26/11/2025 172.00p 172.00p 160.60p 163.20p 173442
25/11/2025 159.00p 164.80p 157.80p 164.40p 347696
24/11/2025 159.00p 162.20p 158.20p 159.20p 185685
21/11/2025 160.00p 160.00p 155.79p 159.20p 153660
20/11/2025 160.00p 160.00p 155.60p 157.20p 137361
19/11/2025 152.00p 158.00p 152.00p 158.00p 440530
18/11/2025 157.00p 158.60p 155.00p 155.40p 532313
17/11/2025 157.60p 162.21p 156.20p 160.00p 262073
14/11/2025 158.20p 160.20p 156.40p 159.20p 472924
13/11/2025 163.00p 163.00p 157.49p 161.00p 609811
12/11/2025 160.00p 164.80p 160.00p 163.60p 327851
11/11/2025 164.00p 164.00p 158.40p 162.60p 151445
10/11/2025 149.40p 160.80p 149.40p 159.20p 170600
07/11/2025 158.20p 164.00p 155.00p 157.00p 204562
06/11/2025 157.40p 161.80p 155.60p 157.00p 204321
05/11/2025 150.60p 160.40p 150.60p 158.40p 306015
04/11/2025 150.60p 157.20p 150.60p 157.00p 298789
03/11/2025 157.00p 158.60p 156.20p 157.00p 314410
31/10/2025 159.20p 160.00p 157.40p 157.40p 317655
30/10/2025 157.00p 160.20p 157.00p 158.00p 222309
29/10/2025 158.00p 164.00p 153.81p 160.00p 1197447
28/10/2025 159.60p 164.00p 159.00p 160.20p 242656
27/10/2025 159.00p 162.80p 158.80p 160.00p 267129
24/10/2025 159.00p 161.60p 156.55p 161.40p 186132
23/10/2025 160.00p 165.60p 159.20p 160.80p 212694
22/10/2025 158.00p 162.20p 155.00p 160.00p 1207334
21/10/2025 154.20p 162.80p 154.20p 159.60p 307770
20/10/2025 168.00p 168.00p 157.20p 158.00p 322505
17/10/2025 160.00p 166.80p 157.86p 160.00p 207037
16/10/2025 161.00p 167.60p 160.20p 163.00p 405492
15/10/2025 162.60p 164.40p 158.55p 161.00p 363328
14/10/2025 162.20p 164.80p 157.40p 161.20p 257778
13/10/2025 162.00p 166.40p 161.20p 163.00p 508086
10/10/2025 164.60p 169.80p 162.80p 164.60p 460514
09/10/2025 163.00p 166.20p 158.40p 164.60p 345178
08/10/2025 169.20p 169.20p 159.60p 163.00p 482081
07/10/2025 162.00p 165.80p 160.80p 162.00p 107995
06/10/2025 164.00p 166.40p 160.60p 163.60p 236403
03/10/2025 162.40p 164.56p 155.20p 164.00p 245422
02/10/2025 164.00p 164.00p 159.90p 162.60p 215233
01/10/2025 160.80p 163.60p 158.80p 161.60p 708507
30/09/2025 159.40p 165.00p 159.40p 163.00p 422958
29/09/2025 162.00p 162.00p 158.40p 161.80p 485987
26/09/2025 156.20p 160.00p 156.00p 158.40p 309522
25/09/2025 160.00p 160.00p 153.60p 156.60p 498043
24/09/2025 146.60p 157.60p 146.60p 156.60p 490632
23/09/2025 147.60p 155.40p 147.40p 154.00p 629888
22/09/2025 145.20p 148.65p 143.20p 147.80p 760157
19/09/2025 137.40p 145.60p 137.20p 144.80p 918808
18/09/2025 139.00p 143.40p 137.20p 138.80p 820384
17/09/2025 139.00p 144.00p 135.80p 137.40p 1426486
16/09/2025 191.00p 191.00p 186.00p 139.00p 9389014
15/09/2025 191.00p 191.00p 182.40p 186.00p 290131
12/09/2025 179.00p 187.40p 179.00p 185.60p 193767
11/09/2025 178.00p 185.00p 178.00p 185.20p 150096
10/09/2025 178.00p 189.80p 178.00p 185.00p 294219
09/09/2025 191.20p 192.20p 185.60p 185.60p 358139
08/09/2025 194.00p 196.80p 190.40p 190.80p 237180
05/09/2025 190.00p 196.00p 190.00p 194.80p 120730
04/09/2025 193.40p 195.80p 191.40p 193.40p 148587
03/09/2025 190.60p 196.40p 190.60p 193.40p 256094
02/09/2025 205.00p 205.00p 192.80p 192.80p 330091
01/09/2025 195.00p 198.80p 195.00p 198.60p 308876
29/08/2025 195.20p 199.00p 193.80p 195.00p 457778
28/08/2025 199.40p 203.00p 197.40p 198.20p 216296
27/08/2025 203.00p 206.00p 200.00p 200.50p 202426
26/08/2025 204.50p 214.00p 201.00p 204.00p 3548628
22/08/2025 202.50p 206.08p 198.40p 205.50p 479530
21/08/2025 205.00p 206.00p 200.00p 200.00p 277747
20/08/2025 205.50p 207.50p 202.50p 207.00p 343282
19/08/2025 200.00p 205.00p 200.00p 205.00p 325394
18/08/2025 204.00p 205.50p 198.40p 202.00p 839910
15/08/2025 202.00p 204.50p 202.00p 204.00p 225541
14/08/2025 197.60p 204.50p 197.60p 202.50p 243273
13/08/2025 197.60p 206.50p 197.60p 205.00p 360945
12/08/2025 197.60p 208.50p 197.60p 206.00p 333478
11/08/2025 215.00p 215.00p 206.00p 207.00p 170144
08/08/2025 200.00p 209.50p 200.00p 207.50p 190899
07/08/2025 209.00p 213.00p 207.75p 210.50p 305036
06/08/2025 204.00p 210.50p 204.00p 207.00p 456630
05/08/2025 205.00p 207.50p 197.80p 204.50p 399161
04/08/2025 200.00p 212.50p 200.00p 205.00p 569402
01/08/2025 213.00p 213.00p 208.00p 209.00p 312153
31/07/2025 211.00p 218.00p 210.00p 211.50p 465852
30/07/2025 220.00p 223.50p 212.00p 212.00p 261178
29/07/2025 233.00p 245.00p 219.00p 220.50p 812252
28/07/2025 244.00p 244.00p 240.50p 241.50p 559767
25/07/2025 230.00p 244.00p 230.00p 242.50p 371277
24/07/2025 245.00p 245.00p 235.00p 237.00p 428349
23/07/2025 231.50p 238.50p 231.00p 238.50p 376150
22/07/2025 236.00p 238.50p 230.50p 230.50p 149741
21/07/2025 240.00p 242.00p 236.00p 236.00p 137131
18/07/2025 241.00p 242.64p 240.00p 240.00p 217274
17/07/2025 243.00p 244.50p 240.00p 240.50p 193434
16/07/2025 245.00p 247.50p 240.00p 240.00p 99786
15/07/2025 244.00p 252.50p 244.00p 247.00p 217626
14/07/2025 250.00p 254.50p 247.50p 248.00p 1333827
11/07/2025 253.00p 254.00p 250.00p 253.00p 415703
10/07/2025 244.50p 253.00p 244.50p 253.00p 472790
09/07/2025 237.50p 247.00p 234.00p 242.50p 1424167
08/07/2025 237.00p 238.50p 232.00p 236.50p 812952
07/07/2025 241.00p 243.00p 237.00p 237.00p 460704
04/07/2025 242.00p 246.00p 240.12p 241.00p 289447
03/07/2025 245.50p 248.00p 243.50p 243.50p 1192205
02/07/2025 243.00p 247.50p 242.00p 244.50p 982429
01/07/2025 244.50p 247.00p 236.00p 242.50p 786088
30/06/2025 244.00p 246.50p 239.00p 244.50p 904027
27/06/2025 245.00p 249.00p 241.30p 245.00p 824855
26/06/2025 242.50p 244.50p 239.00p 244.00p 470100
25/06/2025 235.00p 247.00p 235.00p 240.00p 942300
24/06/2025 225.00p 247.00p 225.00p 240.00p 1579825
23/06/2025 231.00p 234.88p 222.00p 223.50p 177275
20/06/2025 235.50p 237.00p 229.50p 233.50p 532306
19/06/2025 238.00p 238.50p 233.52p 234.50p 96129
18/06/2025 240.00p 240.00p 232.50p 238.50p 98225
17/06/2025 249.00p 249.00p 234.50p 235.00p 258097
16/06/2025 223.00p 239.50p 220.00p 238.50p 365292
13/06/2025 234.50p 241.00p 231.50p 234.50p 197306
12/06/2025 245.50p 247.50p 236.17p 240.00p 150370
11/06/2025 234.00p 250.50p 234.00p 249.00p 358784
10/06/2025 234.00p 245.00p 234.00p 243.00p 182878
09/06/2025 245.00p 245.00p 230.00p 242.50p 409041
06/06/2025 231.00p 237.00p 228.50p 233.00p 321875
05/06/2025 234.50p 234.50p 227.00p 230.50p 212811
04/06/2025 235.50p 236.00p 233.50p 234.50p 124239
03/06/2025 225.00p 236.50p 225.00p 233.50p 215343
02/06/2025 233.00p 237.00p 230.50p 233.50p 143544
30/05/2025 230.00p 236.00p 228.00p 236.00p 460455
29/05/2025 221.00p 236.50p 221.00p 228.50p 555748
28/05/2025 233.00p 236.00p 231.00p 232.00p 196761
27/05/2025 235.00p 235.00p 225.66p 234.50p 179511
23/05/2025 220.00p 228.50p 220.00p 227.50p 206717
22/05/2025 229.50p 233.60p 225.50p 227.50p 164366
21/05/2025 232.00p 236.00p 229.00p 230.50p 206234
20/05/2025 230.50p 234.50p 230.50p 232.50p 749435
19/05/2025 229.00p 240.50p 228.50p 233.00p 325535
16/05/2025 237.50p 242.00p 232.50p 233.50p 243341
15/05/2025 231.00p 241.50p 231.00p 236.00p 275153
14/05/2025 258.00p 258.00p 241.00p 241.50p 412441
13/05/2025 232.50p 247.50p 232.50p 246.00p 246978
12/05/2025 229.00p 248.00p 229.00p 244.50p 452245
09/05/2025 230.00p 241.50p 230.00p 239.50p 509633
08/05/2025 233.50p 242.00p 230.50p 236.00p 868312
07/05/2025 230.00p 244.50p 230.00p 243.00p 400714
06/05/2025 257.50p 257.50p 236.95p 242.00p 455787
02/05/2025 257.50p 257.50p 243.50p 245.00p 281800
01/05/2025 233.50p 247.50p 233.50p 244.00p 122482
30/04/2025 244.50p 252.50p 243.00p 245.00p 200944
29/04/2025 243.00p 247.50p 242.00p 243.50p 324665
28/04/2025 241.00p 244.00p 238.50p 242.50p 529226
25/04/2025 240.00p 240.50p 236.50p 239.00p 988946
24/04/2025 230.00p 241.50p 230.00p 237.50p 516688
23/04/2025 230.00p 246.00p 230.00p 241.00p 374084
22/04/2025 230.00p 242.00p 230.00p 234.00p 321072
17/04/2025 250.50p 250.50p 236.00p 237.00p 396354
16/04/2025 240.00p 243.50p 237.00p 239.50p 570416
15/04/2025 243.00p 247.00p 240.26p 242.00p 276170
14/04/2025 230.00p 242.50p 230.00p 242.00p 356381
11/04/2025 235.00p 243.00p 233.50p 235.50p 342671
10/04/2025 245.00p 248.00p 237.50p 240.50p 454101
09/04/2025 230.00p 236.50p 226.50p 229.50p 440792
08/04/2025 220.50p 240.50p 220.50p 239.50p 390350
07/04/2025 224.00p 242.00p 223.00p 230.50p 529981
04/04/2025 245.00p 250.00p 234.50p 237.50p 456005
03/04/2025 247.50p 259.00p 246.00p 246.00p 693422
02/04/2025 253.00p 267.00p 253.00p 260.50p 283566
01/04/2025 258.50p 268.50p 258.50p 265.50p 296042
31/03/2025 267.50p 273.00p 263.50p 263.50p 365040
28/03/2025 260.00p 276.50p 260.00p 272.50p 356729
27/03/2025 257.00p 275.00p 257.00p 272.50p 342782
26/03/2025 263.00p 274.50p 263.00p 271.00p 226561
25/03/2025 262.00p 274.00p 262.00p 271.00p 281078
24/03/2025 285.00p 285.00p 268.50p 270.00p 335963
21/03/2025 274.00p 278.00p 268.00p 270.50p 3641035
20/03/2025 275.00p 281.00p 268.50p 278.00p 513832
19/03/2025 271.00p 281.00p 271.00p 273.50p 502363
18/03/2025 250.00p 277.00p 250.00p 276.50p 628668
17/03/2025 264.00p 271.00p 261.50p 261.50p 573005
14/03/2025 248.00p 268.00p 248.00p 266.50p 2127319
13/03/2025 272.00p 272.00p 257.00p 259.00p 443421
12/03/2025 262.50p 263.00p 257.00p 259.50p 346394
11/03/2025 252.00p 266.00p 252.00p 257.50p 369010
10/03/2025 263.00p 264.00p 255.00p 260.50p 746843
07/03/2025 254.00p 262.00p 247.39p 261.00p 525445
06/03/2025 240.00p 257.00p 240.00p 255.50p 413171
05/03/2025 250.50p 256.50p 234.65p 248.50p 527054
04/03/2025 237.50p 243.00p 237.00p 239.00p 361616
03/03/2025 242.00p 249.00p 240.50p 240.50p 749998
28/02/2025 247.00p 247.80p 239.00p 242.50p 485921
27/02/2025 240.00p 247.00p 240.00p 244.00p 193728
26/02/2025 245.00p 254.00p 245.00p 250.00p 271504

*Close Price adjusted for both dividends and splits