SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 295.00p 303.00p 292.00p 300.00p 133241
12/11/2026 298.00p 305.52p 290.50p 299.00p 295525
11/11/2026 297.00p 305.50p 293.59p 300.00p 623831
10/11/2026 292.50p 295.50p 280.50p 294.50p 201044
09/11/2026 300.00p 300.00p 292.00p 293.00p 125412
06/11/2026 296.00p 303.50p 288.50p 297.50p 322426
05/11/2026 305.00p 307.61p 298.50p 301.00p 107067
04/11/2026 305.00p 305.00p 291.00p 301.00p 173586
03/11/2026 303.00p 304.50p 293.50p 294.50p 159487
02/11/2026 305.00p 313.50p 300.50p 307.50p 96631
30/10/2026 318.00p 318.00p 302.00p 303.50p 196675
29/10/2026 314.00p 314.00p 298.00p 306.00p 208746
28/10/2026 325.00p 325.00p 302.50p 302.50p 139027
27/10/2026 320.00p 320.00p 304.50p 311.00p 252138
26/10/2026 295.00p 312.50p 286.50p 310.00p 130601
23/10/2026 290.50p 304.50p 289.00p 297.00p 130630
22/10/2026 311.00p 325.00p 290.00p 293.50p 163381
21/10/2026 298.50p 315.50p 298.00p 310.50p 341785
20/10/2026 311.50p 312.00p 297.50p 298.00p 111197
19/10/2026 304.50p 325.00p 304.50p 310.00p 573874
16/10/2026 325.00p 325.00p 316.00p 316.00p 157368
15/10/2026 315.50p 321.00p 311.00p 319.50p 724865
14/10/2026 297.00p 320.50p 297.00p 316.50p 160182
13/10/2026 312.00p 312.00p 302.50p 311.00p 266218
12/10/2026 308.00p 318.50p 300.50p 304.00p 154413
09/10/2026 289.00p 311.00p 289.00p 309.00p 137886
08/10/2026 311.50p 315.00p 299.00p 300.00p 155688
07/10/2026 311.00p 311.50p 297.00p 300.00p 206317
06/10/2026 310.00p 310.00p 293.50p 293.50p 209258
05/10/2026 292.50p 306.00p 292.50p 294.00p 88522
02/10/2026 300.00p 307.50p 298.00p 300.00p 167317
01/10/2026 295.50p 310.00p 290.50p 301.50p 435784
30/09/2026 310.00p 310.00p 299.50p 300.00p 155526
29/09/2026 298.00p 311.93p 298.00p 308.50p 245218
28/09/2026 315.00p 315.00p 303.00p 309.00p 287647
25/09/2026 305.50p 309.50p 299.50p 302.00p 163158
24/09/2026 309.00p 311.50p 301.50p 306.50p 433525
23/09/2026 310.00p 314.00p 302.00p 309.00p 630544
22/09/2026 314.00p 314.00p 301.00p 305.00p 406106
21/09/2026 297.00p 307.50p 295.50p 304.50p 161496
18/09/2026 297.00p 307.09p 293.38p 300.00p 296371
17/09/2026 289.00p 297.00p 282.00p 295.50p 121882
16/09/2026 297.00p 297.00p 284.50p 288.50p 132071
15/09/2026 292.00p 302.00p 287.00p 289.00p 198525
14/09/2026 285.00p 302.50p 285.00p 298.00p 758139
11/09/2026 302.50p 312.50p 278.00p 288.00p 408718
10/09/2026 318.00p 318.00p 292.00p 294.50p 691421
09/09/2026 284.50p 324.00p 273.50p 303.50p 937054
08/09/2026 280.50p 285.50p 273.50p 275.50p 236035
07/09/2026 286.00p 286.00p 277.00p 280.00p 177559
04/09/2026 285.00p 286.00p 279.19p 285.00p 172843
03/09/2026 298.00p 298.00p 283.42p 286.50p 164770
02/09/2026 298.50p 299.50p 282.00p 284.50p 215189
01/09/2026 287.00p 301.00p 287.00p 295.00p 285736
28/08/2026 297.50p 301.00p 293.00p 301.00p 338523
27/08/2026 292.50p 297.00p 285.50p 290.50p 197446
26/08/2026 297.00p 298.50p 293.00p 294.50p 370895
25/08/2026 294.50p 299.00p 291.00p 298.00p 312792
24/08/2026 294.50p 300.50p 294.50p 295.50p 776863
21/08/2026 291.00p 298.00p 283.00p 298.00p 552862
20/08/2026 287.00p 294.00p 287.00p 291.00p 251632
19/08/2026 297.50p 298.00p 285.50p 293.50p 689526
18/08/2026 300.00p 300.00p 290.50p 296.50p 241934
14/08/2026 291.50p 300.50p 287.00p 290.50p 895259
13/08/2026 295.00p 295.00p 280.25p 285.00p 264547
12/08/2026 295.00p 295.00p 284.00p 284.00p 393023
11/08/2026 286.50p 289.50p 278.50p 287.00p 460184
10/08/2026 285.00p 288.50p 274.00p 282.50p 520056
07/08/2026 274.50p 287.00p 272.09p 285.50p 745158
06/08/2026 261.00p 274.25p 261.00p 271.50p 410078
05/08/2026 254.50p 273.50p 254.50p 270.00p 490842
04/08/2026 257.00p 268.00p 253.00p 265.50p 454814
03/08/2026 268.50p 268.50p 253.50p 257.00p 955338
31/07/2026 270.00p 270.00p 255.00p 255.50p 373128
30/07/2026 261.00p 266.00p 249.00p 258.50p 327902
29/07/2026 266.00p 270.14p 257.00p 262.00p 432611
28/07/2026 256.00p 266.50p 247.00p 264.00p 2654898
27/07/2026 237.00p 247.50p 237.00p 244.00p 407928
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

*Close Price adjusted for both dividends and splits