SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/07/2026 242.00p 245.00p 236.00p 239.00p 299603
23/07/2026 235.00p 247.00p 224.00p 242.50p 362533
22/07/2026 221.50p 240.50p 217.00p 236.00p 678983
21/07/2026 220.00p 220.00p 201.38p 214.00p 595838
20/07/2026 211.00p 219.50p 209.00p 215.00p 277912
17/07/2026 210.00p 219.00p 208.06p 211.00p 505359
16/07/2026 195.60p 206.67p 190.20p 206.50p 377156
15/07/2026 191.80p 197.00p 190.20p 196.00p 201689
14/07/2026 186.00p 194.20p 183.80p 193.40p 389166
13/07/2026 172.80p 188.00p 170.00p 186.80p 571006
10/07/2026 164.40p 172.80p 162.00p 172.80p 258505
09/07/2026 162.40p 169.00p 159.60p 162.60p 146779
08/07/2026 166.80p 172.40p 160.60p 160.60p 136664
07/07/2026 170.20p 172.00p 165.14p 168.20p 107003
06/07/2026 164.00p 169.80p 157.20p 166.40p 148557
03/07/2026 163.20p 166.80p 160.80p 164.80p 639122
02/07/2026 161.40p 168.40p 160.00p 163.40p 342565
01/07/2026 162.20p 167.80p 156.80p 160.40p 218517
30/06/2026 158.80p 163.00p 156.40p 158.40p 121480
29/06/2026 160.80p 168.60p 156.40p 158.80p 199259
26/06/2026 160.00p 163.80p 155.00p 159.00p 187917
25/06/2026 158.40p 161.20p 155.80p 155.80p 152374
24/06/2026 160.20p 166.22p 158.20p 158.40p 230662
23/06/2026 155.60p 160.60p 152.20p 159.80p 253764
22/06/2026 161.40p 164.40p 156.00p 156.60p 267729
19/06/2026 160.60p 169.80p 160.60p 161.20p 224594
18/06/2026 168.20p 174.20p 164.60p 170.20p 357778
17/06/2026 167.40p 171.60p 165.00p 166.80p 274669
16/06/2026 167.60p 171.40p 164.80p 166.60p 238024
15/06/2026 174.80p 175.40p 165.60p 166.80p 248265
12/06/2026 170.00p 172.80p 166.80p 170.80p 472273
11/06/2026 166.00p 168.40p 165.00p 167.00p 167458
10/06/2026 169.80p 170.40p 165.60p 167.60p 178254
09/06/2026 172.80p 173.40p 168.80p 168.80p 434136
08/06/2026 170.60p 173.20p 167.88p 170.20p 299499
05/06/2026 169.60p 173.60p 169.60p 170.40p 242374
04/06/2026 164.40p 170.20p 164.40p 168.60p 359956
03/06/2026 165.20p 173.60p 163.80p 164.80p 1336859
02/06/2026 170.60p 172.00p 165.40p 165.40p 521428
01/06/2026 167.40p 172.80p 165.40p 168.40p 694615
29/05/2026 170.00p 172.41p 164.20p 166.80p 211934
28/05/2026 166.80p 172.40p 165.20p 169.80p 476959
27/05/2026 166.80p 166.80p 163.20p 166.60p 418976
26/05/2026 154.00p 163.20p 154.00p 162.80p 588071
22/05/2026 165.00p 165.00p 156.40p 157.20p 993288
21/05/2026 150.40p 162.32p 150.40p 160.80p 377722
20/05/2026 158.60p 160.20p 155.80p 157.40p 304573
18/05/2026 151.20p 155.20p 144.80p 154.40p 391514
15/05/2026 167.60p 167.60p 152.20p 152.60p 474883
14/05/2026 174.00p 175.40p 159.40p 160.20p 1199788
13/05/2026 179.40p 182.00p 172.80p 175.60p 619419
12/05/2026 185.00p 187.64p 180.00p 180.60p 471222
11/05/2026 170.60p 186.30p 170.60p 185.20p 502823
08/05/2026 176.60p 185.00p 176.60p 179.20p 284717
07/05/2026 171.40p 182.80p 165.40p 182.80p 1228331
06/05/2026 170.60p 178.32p 164.60p 172.60p 806095
05/05/2026 172.80p 175.20p 167.40p 172.00p 849896
01/05/2026 170.00p 172.60p 165.40p 172.60p 214670
30/04/2026 166.20p 169.40p 164.00p 167.80p 250073
29/04/2026 160.00p 166.80p 160.00p 165.40p 287787
28/04/2026 165.00p 165.00p 161.40p 162.40p 300149
27/04/2026 149.60p 162.80p 149.60p 162.40p 261936
24/04/2026 157.80p 161.80p 155.40p 157.40p 240467
23/04/2026 157.00p 160.00p 156.60p 158.40p 329150
22/04/2026 156.40p 161.40p 156.40p 158.80p 472895
21/04/2026 154.00p 159.60p 154.00p 156.40p 370042
20/04/2026 154.20p 160.57p 153.60p 155.20p 282877
17/04/2026 154.00p 159.20p 153.80p 156.80p 213686
16/04/2026 160.00p 160.00p 150.80p 153.60p 195579
15/04/2026 148.40p 154.40p 148.20p 152.60p 281718
14/04/2026 149.20p 154.80p 148.60p 152.00p 208160
13/04/2026 149.40p 150.80p 146.80p 150.20p 242719
10/04/2026 150.00p 156.00p 147.00p 150.80p 392053
09/04/2026 146.20p 158.60p 146.20p 149.40p 174264
08/04/2026 155.60p 159.60p 150.60p 152.60p 224828
07/04/2026 145.20p 153.20p 145.00p 148.60p 537455
02/04/2026 148.40p 149.80p 144.91p 145.60p 221204
01/04/2026 144.80p 157.40p 144.80p 148.80p 170692
31/03/2026 155.80p 155.80p 148.60p 149.00p 363003
30/03/2026 150.00p 155.20p 145.80p 148.00p 228841
27/03/2026 148.00p 151.00p 147.40p 147.60p 235447
26/03/2026 143.00p 152.40p 143.00p 149.20p 321560
25/03/2026 148.60p 150.60p 144.00p 148.00p 261341
24/03/2026 149.20p 159.40p 147.60p 148.20p 314008
23/03/2026 150.20p 156.40p 147.80p 150.80p 177826
20/03/2026 155.80p 161.40p 152.20p 152.60p 242950
19/03/2026 168.60p 168.60p 154.40p 157.60p 262071
18/03/2026 163.00p 165.60p 158.80p 162.60p 155204
17/03/2026 173.00p 173.00p 157.20p 164.00p 198309
16/03/2026 171.20p 176.00p 165.80p 166.60p 191612
13/03/2026 177.60p 177.80p 171.00p 174.00p 106575
12/03/2026 173.60p 179.60p 171.20p 174.00p 212513
11/03/2026 166.40p 178.60p 166.40p 173.80p 313520
10/03/2026 175.20p 178.80p 170.80p 174.00p 189870
09/03/2026 172.60p 181.00p 167.42p 172.00p 671976
06/03/2026 167.40p 180.80p 167.20p 174.40p 560155
05/03/2026 174.00p 179.40p 170.80p 175.20p 275089
04/03/2026 172.00p 176.80p 171.48p 174.00p 285678
03/03/2026 180.00p 180.00p 169.60p 174.60p 340494
02/03/2026 171.80p 179.60p 170.60p 173.60p 209370
27/02/2026 160.80p 175.40p 160.80p 174.80p 465759
26/02/2026 165.00p 169.60p 163.60p 168.60p 205115
25/02/2026 165.00p 174.40p 164.40p 165.00p 143957
24/02/2026 170.00p 171.60p 166.20p 166.20p 227329
23/02/2026 174.00p 176.40p 170.00p 170.00p 531139
20/02/2026 180.00p 180.00p 171.60p 172.40p 179759
19/02/2026 173.00p 177.75p 172.20p 173.20p 165712
18/02/2026 171.40p 177.08p 169.16p 173.60p 250786
17/02/2026 176.00p 176.00p 171.20p 171.40p 171431
16/02/2026 185.00p 185.00p 171.20p 171.20p 150021
13/02/2026 177.20p 182.80p 177.00p 177.80p 123795
12/02/2026 185.00p 187.00p 178.20p 178.20p 189736
11/02/2026 190.00p 190.00p 179.20p 180.40p 287378
10/02/2026 182.00p 185.09p 180.60p 183.60p 97858
09/02/2026 185.00p 187.29p 181.40p 181.40p 72479
06/02/2026 180.00p 188.00p 179.60p 181.60p 234625
05/02/2026 191.80p 195.00p 181.80p 187.20p 380347
04/02/2026 189.20p 193.20p 180.80p 192.00p 204914
03/02/2026 193.80p 195.00p 184.20p 184.20p 171161
02/02/2026 192.80p 195.00p 185.20p 192.20p 64156
30/01/2026 195.00p 195.00p 185.60p 194.00p 271979
29/01/2026 190.00p 196.80p 187.80p 191.20p 151727
28/01/2026 196.80p 196.80p 190.20p 191.00p 116585
27/01/2026 191.00p 197.40p 188.20p 192.20p 158504
26/01/2026 192.00p 192.00p 182.40p 184.00p 113494
23/01/2026 184.80p 191.80p 182.20p 186.00p 69416
22/01/2026 183.40p 187.80p 178.60p 187.20p 90021
21/01/2026 179.80p 182.40p 177.80p 182.20p 59359
20/01/2026 178.00p 180.52p 172.20p 178.80p 191936
19/01/2026 190.00p 190.00p 175.40p 178.60p 43932
16/01/2026 180.20p 189.60p 180.00p 182.80p 79030
15/01/2026 184.60p 187.00p 181.00p 186.80p 82436
14/01/2026 184.60p 184.60p 178.00p 181.60p 67554
13/01/2026 184.40p 184.40p 178.40p 181.40p 66621
12/01/2026 185.00p 185.00p 178.60p 180.20p 351620
09/01/2026 185.00p 185.00p 179.80p 181.80p 75726
08/01/2026 187.00p 187.00p 178.60p 181.20p 85896
07/01/2026 185.00p 189.20p 181.67p 186.80p 82198
06/01/2026 185.00p 185.00p 179.40p 184.20p 89996
05/01/2026 190.00p 190.00p 179.20p 184.00p 79693
02/01/2026 195.00p 195.00p 183.00p 185.00p 174940
01/01/2026 187.00p 192.00p 186.80p 191.00p 48902
31/12/2025 187.00p 192.00p 186.80p 191.00p 48902
30/12/2025 195.00p 195.00p 187.40p 188.80p 194691
29/12/2025 186.20p 192.80p 183.40p 189.60p 260476
26/12/2025 190.00p 190.00p 186.20p 186.20p 39705
25/12/2025 190.00p 190.00p 186.20p 186.20p 39705
24/12/2025 190.00p 190.00p 186.20p 186.20p 39705
23/12/2025 185.20p 187.40p 184.20p 186.40p 304850
22/12/2025 184.20p 186.60p 181.80p 185.00p 176408
19/12/2025 180.00p 186.00p 180.00p 184.40p 420672
18/12/2025 180.20p 189.80p 180.20p 186.00p 292775
17/12/2025 181.20p 184.60p 181.00p 183.40p 239850
16/12/2025 174.00p 188.40p 171.92p 183.80p 689489
15/12/2025 169.20p 174.88p 159.40p 172.00p 232277
12/12/2025 163.40p 170.80p 162.20p 169.20p 180500
11/12/2025 158.00p 165.00p 158.00p 164.60p 127826
10/12/2025 165.40p 165.40p 160.80p 161.00p 121550
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

*Close Price adjusted for both dividends and splits