SThree plc (LON:STEM)
London
· Delayed Price · Currency is GBP · Price in GBX 175.20
+1.20 (0.69%)
At close: Mar 5, 2026
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 179.40 | 179.40 | 170.80 | 176.00 | - | 1.15% | 221,737 |
| 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% | 350,870 |
| 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 | 168.00 | 164.40 | 165.00 | 165.00 | -0.72% | 143,957 |
| 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 | 175.04 | 175.80 | 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 |
| Feb 13, 2026 | 177.20 | 182.80 | 177.00 | 177.80 | 177.80 | -0.22% | 123,794 |
| Feb 12, 2026 | 185.00 | 187.00 | 178.20 | 178.20 | 178.20 | -1.22% | 189,736 |
| Feb 11, 2026 | 190.00 | 190.00 | 179.20 | 180.40 | 180.40 | -1.74% | 287,378 |
| Feb 10, 2026 | 182.00 | 185.09 | 180.60 | 183.60 | 183.60 | 1.21% | 95,973 |
| Feb 9, 2026 | 185.00 | 186.00 | 181.40 | 181.40 | 181.40 | -0.11% | 72,479 |
| Feb 6, 2026 | 180.00 | 188.00 | 179.60 | 181.60 | 181.60 | -2.99% | 234,624 |
| Feb 5, 2026 | 191.80 | 195.00 | 181.80 | 187.20 | 187.20 | -2.50% | 380,346 |
| Feb 4, 2026 | 189.20 | 193.20 | 180.80 | 192.00 | 192.00 | 4.23% | 204,914 |
| Feb 3, 2026 | 193.80 | 195.00 | 184.20 | 184.20 | 184.20 | -4.16% | 171,159 |
| Feb 2, 2026 | 192.80 | 195.00 | 185.20 | 192.20 | 192.20 | -0.93% | 64,156 |
| Jan 30, 2026 | 195.00 | 195.00 | 185.60 | 194.00 | 194.00 | 1.46% | 271,978 |
| Jan 29, 2026 | 190.00 | 196.80 | 187.80 | 191.20 | 191.20 | 0.10% | 151,726 |
| Jan 28, 2026 | 196.80 | 196.80 | 190.20 | 191.00 | 191.00 | -0.62% | 116,586 |
| Jan 27, 2026 | 191.00 | 197.40 | 188.20 | 192.20 | 192.20 | 4.46% | 158,502 |
| Jan 26, 2026 | 192.00 | 192.00 | 182.40 | 184.00 | 184.00 | -1.08% | 113,493 |
| Jan 23, 2026 | 184.80 | 191.80 | 182.20 | 186.00 | 186.00 | -0.64% | 69,415 |
| Jan 22, 2026 | 183.40 | 187.80 | 178.60 | 187.20 | 187.20 | 2.74% | 90,019 |
| Jan 21, 2026 | 179.80 | 182.40 | 178.80 | 182.20 | 182.20 | 1.90% | 59,359 |
| Jan 20, 2026 | 178.00 | 180.52 | 172.20 | 178.80 | 178.80 | 0.11% | 191,936 |
| Jan 19, 2026 | 190.00 | 190.00 | 175.40 | 178.60 | 178.60 | -2.30% | 43,931 |
| Jan 16, 2026 | 180.20 | 189.60 | 180.00 | 182.80 | 182.80 | -2.14% | 79,029 |
| Jan 15, 2026 | 184.60 | 187.00 | 181.00 | 186.80 | 186.80 | 2.86% | 82,435 |
| Jan 14, 2026 | 184.60 | 184.60 | 178.00 | 181.60 | 181.60 | 0.11% | 67,553 |
| Jan 13, 2026 | 184.40 | 184.40 | 178.40 | 181.40 | 181.40 | 0.67% | 66,621 |
| Jan 12, 2026 | 185.00 | 185.00 | 178.60 | 180.20 | 180.20 | -0.88% | 351,617 |
| Jan 9, 2026 | 185.00 | 185.00 | 179.80 | 181.80 | 181.80 | 0.33% | 75,725 |
| Jan 8, 2026 | 187.00 | 187.00 | 178.60 | 181.20 | 181.20 | -3.00% | 85,896 |
| Jan 7, 2026 | 185.00 | 189.20 | 183.40 | 186.80 | 186.80 | 1.41% | 82,198 |
| Jan 6, 2026 | 185.00 | 185.00 | 179.40 | 184.20 | 184.20 | 0.11% | 89,995 |
| Jan 5, 2026 | 190.00 | 190.00 | 179.20 | 184.00 | 184.00 | -0.54% | 79,693 |
| Jan 2, 2026 | 195.00 | 195.00 | 183.00 | 185.00 | 185.00 | -3.14% | 174,938 |
| Dec 31, 2025 | 187.00 | 192.00 | 186.80 | 191.00 | 191.00 | 1.17% | 48,901 |
| Dec 30, 2025 | 195.00 | 195.00 | 187.40 | 188.80 | 188.80 | -0.42% | 194,690 |
| Dec 29, 2025 | 186.20 | 192.80 | 183.40 | 189.60 | 189.60 | 1.83% | 260,476 |
| Dec 24, 2025 | 190.00 | 190.00 | 186.20 | 186.20 | 186.20 | -0.11% | 39,704 |
| Dec 23, 2025 | 185.20 | 187.40 | 184.20 | 186.40 | 186.40 | 0.76% | 304,849 |
| Dec 22, 2025 | 184.20 | 186.60 | 181.80 | 185.00 | 185.00 | 0.33% | 176,407 |
| Dec 19, 2025 | 180.00 | 186.00 | 180.00 | 184.40 | 184.40 | -0.86% | 420,671 |
| Dec 18, 2025 | 180.20 | 189.80 | 180.20 | 186.00 | 186.00 | 1.42% | 292,775 |
| Dec 17, 2025 | 181.20 | 184.60 | 181.00 | 183.40 | 183.40 | -0.22% | 239,850 |
| Dec 16, 2025 | 174.00 | 188.40 | 171.92 | 183.80 | 183.80 | 6.86% | 689,487 |
| Dec 15, 2025 | 169.20 | 174.88 | 159.40 | 172.00 | 172.00 | 1.65% | 232,275 |
| Dec 12, 2025 | 163.40 | 170.80 | 162.20 | 169.20 | 169.20 | 2.79% | 180,499 |
| Dec 11, 2025 | 158.00 | 165.00 | 158.00 | 164.60 | 164.60 | 2.24% | 127,826 |
| Dec 10, 2025 | 165.40 | 165.40 | 160.80 | 161.00 | 161.00 | -1.71% | 121,550 |
| Dec 9, 2025 | 164.00 | 166.23 | 156.60 | 163.80 | 163.80 | -0.12% | 396,171 |
| Dec 8, 2025 | 171.60 | 171.60 | 159.40 | 164.00 | 164.00 | -1.91% | 642,158 |
| Dec 5, 2025 | 168.40 | 168.40 | 165.00 | 167.20 | 167.20 | 0.12% | 140,906 |
| Dec 4, 2025 | 165.00 | 167.40 | 164.20 | 167.00 | 167.00 | 2.45% | 111,156 |
| Dec 3, 2025 | 162.60 | 164.80 | 160.40 | 163.00 | 163.00 | 0.74% | 127,338 |
| Dec 2, 2025 | 166.60 | 166.80 | 161.60 | 161.80 | 161.80 | -3.00% | 162,506 |
| Dec 1, 2025 | 172.00 | 172.00 | 163.60 | 166.80 | 166.80 | 0.36% | 119,631 |
| Nov 28, 2025 | 163.00 | 168.00 | 162.40 | 166.20 | 166.20 | 0.73% | 272,651 |
| Nov 27, 2025 | 165.00 | 165.00 | 161.20 | 165.00 | 165.00 | 1.10% | 186,390 |
| Nov 26, 2025 | 172.00 | 172.00 | 160.60 | 163.20 | 163.20 | -0.73% | 173,444 |
| Nov 25, 2025 | 159.00 | 164.80 | 157.80 | 164.40 | 164.40 | 3.27% | 347,694 |
| Nov 24, 2025 | 159.00 | 162.20 | 158.20 | 159.20 | 159.20 | - | 185,683 |
| Nov 21, 2025 | 160.00 | 160.00 | 155.80 | 159.20 | 159.20 | 1.27% | 153,660 |
| Nov 20, 2025 | 160.00 | 160.00 | 155.60 | 157.20 | 157.20 | -0.51% | 137,361 |
| Nov 19, 2025 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1.67% | 440,531 |
| Nov 18, 2025 | 157.00 | 158.60 | 155.00 | 155.40 | 155.40 | -2.87% | 532,313 |
| Nov 17, 2025 | 157.60 | 162.21 | 156.20 | 160.00 | 160.00 | 0.50% | 262,073 |
| Nov 14, 2025 | 158.20 | 160.20 | 156.40 | 159.20 | 159.20 | -1.12% | 472,925 |
| Nov 13, 2025 | 163.00 | 163.00 | 157.49 | 161.00 | 161.00 | -1.59% | 609,811 |
| Nov 12, 2025 | 160.00 | 164.80 | 160.00 | 163.60 | 158.50 | 0.62% | 327,850 |
| Nov 11, 2025 | 164.00 | 164.00 | 158.40 | 162.60 | 157.53 | 2.14% | 151,445 |
| Nov 10, 2025 | 149.40 | 160.80 | 149.40 | 159.20 | 154.24 | 1.40% | 170,602 |
| Nov 7, 2025 | 158.20 | 164.00 | 155.00 | 157.00 | 152.11 | - | 204,560 |
| Nov 6, 2025 | 157.40 | 161.80 | 155.60 | 157.00 | 152.11 | -0.88% | 204,322 |
| Nov 5, 2025 | 150.60 | 160.40 | 150.60 | 158.40 | 153.46 | 0.89% | 306,012 |
| Nov 4, 2025 | 150.60 | 157.20 | 150.60 | 157.00 | 152.11 | - | 298,790 |
| Nov 3, 2025 | 157.00 | 158.60 | 156.20 | 157.00 | 152.11 | -0.25% | 314,412 |
| Oct 31, 2025 | 159.20 | 160.00 | 157.40 | 157.40 | 152.49 | -0.38% | 317,654 |
| Oct 30, 2025 | 157.00 | 160.20 | 157.00 | 158.00 | 153.07 | -1.25% | 222,309 |
| Oct 29, 2025 | 158.00 | 164.00 | 153.81 | 160.00 | 155.01 | -0.12% | 1,197,448 |
| Oct 28, 2025 | 159.60 | 164.00 | 159.00 | 160.20 | 155.21 | 0.12% | 242,655 |
| Oct 27, 2025 | 159.00 | 162.80 | 158.80 | 160.00 | 155.01 | -0.87% | 267,127 |
| Oct 24, 2025 | 159.00 | 161.60 | 156.55 | 161.40 | 156.37 | 0.37% | 186,132 |
| Oct 23, 2025 | 160.00 | 165.60 | 159.20 | 160.80 | 155.79 | 0.50% | 212,695 |
| Oct 22, 2025 | 158.00 | 162.20 | 155.00 | 160.00 | 155.01 | 0.25% | 1,207,332 |
| Oct 21, 2025 | 154.20 | 162.80 | 154.20 | 159.60 | 154.62 | 1.01% | 307,768 |
| Oct 20, 2025 | 168.00 | 168.00 | 157.20 | 158.00 | 153.07 | -1.25% | 322,505 |
| Oct 17, 2025 | 160.00 | 166.80 | 157.86 | 160.00 | 155.01 | -1.84% | 207,036 |
| Oct 16, 2025 | 161.00 | 167.60 | 160.20 | 163.00 | 157.92 | 1.24% | 405,492 |
| Oct 15, 2025 | 162.60 | 164.40 | 158.55 | 161.00 | 155.98 | -0.12% | 363,329 |
| Oct 14, 2025 | 162.20 | 164.80 | 157.40 | 161.20 | 156.17 | -1.10% | 257,777 |