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 |
| 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% | 97,857 |
| Feb 9, 2026 | 185.00 | 187.29 | 181.40 | 181.40 | 181.40 | -0.11% | 72,477 |
| 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 | 177.80 | 182.20 | 182.20 | 1.90% | 59,357 |
| 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 | 181.67 | 186.80 | 186.80 | 1.41% | 82,197 |
| 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 | 167.60 | 164.09 | 167.00 | 167.00 | 2.45% | 111,155 |
| Dec 3, 2025 | 162.60 | 164.80 | 160.40 | 163.00 | 163.00 | 0.74% | 127,338 |