SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2024 291.00p 291.00p 275.50p 281.00p 62570
23/12/2024 270.00p 279.50p 267.50p 278.00p 227920
20/12/2024 268.00p 272.00p 256.50p 270.00p 509341
19/12/2024 260.00p 270.00p 251.57p 266.00p 300931
18/12/2024 258.00p 268.50p 258.00p 263.00p 186650
17/12/2024 253.50p 267.00p 253.50p 262.00p 258512
16/12/2024 269.00p 271.00p 258.00p 260.00p 243921
13/12/2024 270.00p 272.36p 263.00p 270.00p 634461
12/12/2024 251.00p 359.66p 221.50p 265.00p 2542491
11/12/2024 342.50p 361.00p 342.50p 361.00p 111830
10/12/2024 343.50p 360.50p 343.50p 358.00p 86748
09/12/2024 357.00p 363.00p 347.07p 362.50p 158174
06/12/2024 363.00p 363.00p 339.00p 356.00p 108749
05/12/2024 346.00p 356.00p 344.50p 351.50p 120363
04/12/2024 355.50p 358.50p 353.00p 355.00p 104903
03/12/2024 363.00p 363.00p 353.58p 355.50p 115191
02/12/2024 358.50p 363.00p 353.00p 355.00p 60799
29/11/2024 341.50p 361.00p 341.50p 358.00p 104942
28/11/2024 371.00p 371.00p 354.00p 357.00p 39369
27/11/2024 333.50p 358.00p 333.50p 353.00p 112793
26/11/2024 350.50p 351.00p 337.00p 348.00p 95760
25/11/2024 360.00p 360.00p 337.01p 350.50p 295832
22/11/2024 338.50p 346.00p 338.50p 346.00p 164959
21/11/2024 340.00p 340.00p 332.50p 340.00p 379679
20/11/2024 355.50p 355.50p 335.50p 337.00p 254787
19/11/2024 340.00p 346.00p 339.50p 345.50p 202534
18/11/2024 354.50p 354.50p 343.00p 344.00p 471607
15/11/2024 340.00p 351.82p 340.00p 347.00p 59599
14/11/2024 341.00p 350.50p 341.00p 349.50p 136786
13/11/2024 335.00p 348.50p 335.00p 344.50p 90629
12/11/2024 338.50p 355.00p 338.50p 347.00p 706386
11/11/2024 362.00p 363.00p 336.50p 354.50p 99094
08/11/2024 349.00p 351.50p 346.50p 349.50p 73252
07/11/2024 372.00p 372.00p 350.00p 353.00p 115132
06/11/2024 349.50p 362.00p 349.50p 355.00p 213602
05/11/2024 356.00p 357.50p 351.50p 354.00p 167033
04/11/2024 372.00p 372.00p 353.50p 356.50p 390811
01/11/2024 343.00p 362.00p 326.00p 362.00p 226688
31/10/2024 370.50p 385.78p 349.33p 353.50p 781682
30/10/2024 362.50p 374.50p 360.00p 374.00p 496067
29/10/2024 358.00p 367.12p 358.00p 362.50p 194551
28/10/2024 351.00p 364.00p 350.24p 360.00p 117233
25/10/2024 359.50p 366.00p 358.00p 362.00p 85999
24/10/2024 375.50p 375.50p 359.50p 368.50p 84486
23/10/2024 372.00p 372.50p 366.50p 368.50p 370006
22/10/2024 360.00p 372.50p 360.00p 372.50p 171459
21/10/2024 379.50p 379.50p 367.50p 367.50p 299401
18/10/2024 359.50p 378.00p 359.50p 373.00p 104277
17/10/2024 363.00p 380.00p 363.00p 372.50p 215760
16/10/2024 380.00p 380.00p 371.50p 374.00p 213457
15/10/2024 360.00p 373.50p 360.00p 372.50p 282313
14/10/2024 359.50p 370.00p 359.50p 367.50p 176789
11/10/2024 365.00p 376.50p 364.50p 366.00p 107267
10/10/2024 374.50p 379.00p 365.00p 365.00p 52509
09/10/2024 384.50p 384.50p 373.00p 374.00p 111123
08/10/2024 373.00p 374.50p 370.00p 373.50p 94981
07/10/2024 368.50p 375.50p 368.50p 375.50p 83006
04/10/2024 387.50p 388.50p 369.50p 372.50p 154051
03/10/2024 371.50p 376.49p 369.50p 371.00p 290758
02/10/2024 370.50p 372.50p 366.76p 371.50p 225313
01/10/2024 368.00p 375.10p 364.00p 369.50p 152668
30/09/2024 379.50p 386.33p 372.00p 376.00p 193949
27/09/2024 361.00p 381.00p 360.50p 381.00p 947277
26/09/2024 362.00p 366.00p 361.00p 363.50p 500665
25/09/2024 362.50p 374.50p 359.50p 359.50p 480283
24/09/2024 377.50p 397.00p 374.61p 375.00p 475817
23/09/2024 391.50p 405.00p 391.50p 395.50p 68561
20/09/2024 388.00p 409.50p 388.00p 405.50p 400532
19/09/2024 377.50p 403.00p 377.50p 395.50p 30500
18/09/2024 405.00p 405.00p 393.25p 395.50p 92895
17/09/2024 381.00p 401.50p 381.00p 397.50p 194458
16/09/2024 386.50p 399.50p 383.17p 395.00p 149984
13/09/2024 400.50p 400.50p 394.75p 396.00p 250627
12/09/2024 418.50p 418.50p 396.50p 397.50p 346714
11/09/2024 402.00p 405.50p 398.00p 399.00p 73590
10/09/2024 396.50p 402.50p 396.50p 402.50p 87261
09/09/2024 397.50p 400.00p 386.88p 399.00p 48173
06/09/2024 401.50p 402.00p 398.00p 398.00p 131076
05/09/2024 405.00p 407.70p 404.00p 404.50p 131879
04/09/2024 385.00p 408.00p 385.00p 405.50p 137538
03/09/2024 408.00p 411.38p 402.50p 404.00p 258357
02/09/2024 413.00p 413.00p 403.75p 408.50p 224623
30/08/2024 416.50p 420.94p 407.00p 412.00p 285912
29/08/2024 408.00p 414.00p 408.00p 409.00p 213186
28/08/2024 420.00p 420.00p 404.50p 410.50p 125982
27/08/2024 407.50p 415.00p 390.00p 406.50p 801656
23/08/2024 398.50p 407.00p 398.50p 406.00p 83834
22/08/2024 407.00p 410.50p 404.00p 405.00p 271463
21/08/2024 393.00p 405.00p 393.00p 405.00p 739070
20/08/2024 395.00p 399.00p 391.00p 393.00p 71184
19/08/2024 395.00p 399.00p 391.00p 396.50p 16482
16/08/2024 386.50p 397.00p 386.50p 396.50p 114312
15/08/2024 392.00p 397.50p 390.00p 393.50p 101016
14/08/2024 390.00p 396.50p 389.50p 392.50p 81225
13/08/2024 391.50p 391.50p 386.50p 388.00p 68459
12/08/2024 398.00p 398.00p 383.50p 386.00p 147594
09/08/2024 401.50p 401.50p 382.50p 384.50p 118908
08/08/2024 403.00p 403.00p 375.00p 382.50p 110176
07/08/2024 380.50p 385.75p 376.72p 384.00p 126917
06/08/2024 377.50p 386.00p 372.50p 380.50p 231870
05/08/2024 379.50p 380.00p 367.50p 378.00p 187107
02/08/2024 397.00p 403.50p 381.50p 388.00p 268681
01/08/2024 394.50p 413.00p 394.50p 403.00p 279082
31/07/2024 394.50p 419.00p 394.50p 412.00p 95067
30/07/2024 399.00p 417.50p 396.11p 413.50p 194558
29/07/2024 418.50p 419.00p 408.54p 410.00p 124357
26/07/2024 399.00p 417.50p 399.00p 414.00p 98757
25/07/2024 412.50p 412.50p 403.00p 410.00p 211257
24/07/2024 408.00p 422.50p 408.00p 414.00p 151346
23/07/2024 433.00p 440.00p 419.00p 422.50p 134492
22/07/2024 420.00p 421.74p 415.00p 418.00p 180859
19/07/2024 428.50p 429.50p 418.00p 419.00p 42427
18/07/2024 440.00p 440.00p 425.00p 430.00p 156469
17/07/2024 429.00p 430.95p 420.50p 425.50p 103321
16/07/2024 437.50p 437.50p 427.00p 430.00p 203650
15/07/2024 420.50p 439.50p 420.50p 437.50p 80519
12/07/2024 436.50p 439.50p 431.00p 437.50p 85288
11/07/2024 430.00p 430.00p 421.50p 429.50p 84838
10/07/2024 418.00p 442.00p 418.00p 424.50p 159750
09/07/2024 435.00p 443.50p 421.50p 437.00p 244578
08/07/2024 445.00p 445.00p 436.50p 442.50p 197588
05/07/2024 427.50p 447.50p 427.06p 440.00p 957901
04/07/2024 422.00p 430.00p 422.00p 430.00p 107758
03/07/2024 428.50p 428.50p 413.50p 424.50p 212090
02/07/2024 403.50p 412.00p 402.90p 412.00p 97434
01/07/2024 413.50p 415.00p 404.36p 405.50p 135366
28/06/2024 415.50p 422.50p 409.50p 412.00p 203866
27/06/2024 415.00p 432.00p 415.00p 421.00p 82188
26/06/2024 444.50p 444.50p 424.00p 427.50p 162670
25/06/2024 432.50p 432.50p 422.00p 422.50p 86515
24/06/2024 444.00p 444.00p 428.00p 430.50p 97720
21/06/2024 422.50p 431.50p 422.50p 429.00p 402467
20/06/2024 424.50p 434.50p 424.50p 433.00p 199889
19/06/2024 421.50p 432.00p 421.50p 424.50p 248238
18/06/2024 415.00p 429.50p 415.00p 424.50p 213839
17/06/2024 428.00p 428.00p 410.00p 422.00p 98298
14/06/2024 411.00p 423.50p 408.00p 411.50p 79225
13/06/2024 420.00p 427.65p 419.00p 419.00p 194488
12/06/2024 435.00p 435.00p 420.50p 427.00p 101853
11/06/2024 427.00p 430.74p 420.00p 420.00p 103904
10/06/2024 421.50p 431.50p 421.50p 427.00p 80078
07/06/2024 420.50p 431.50p 420.50p 430.00p 198999
06/06/2024 444.00p 449.00p 431.00p 434.00p 271623
05/06/2024 420.00p 442.59p 420.00p 434.50p 94429
04/06/2024 420.00p 449.50p 420.00p 434.00p 181203
03/06/2024 437.50p 441.50p 436.00p 439.50p 727160
31/05/2024 457.50p 457.50p 433.50p 436.00p 295905
30/05/2024 439.50p 443.50p 434.00p 436.50p 404226
29/05/2024 431.50p 439.00p 431.00p 435.00p 258967
28/05/2024 452.00p 452.00p 429.50p 431.50p 289216
24/05/2024 436.00p 442.10p 429.50p 438.50p 455600
23/05/2024 430.00p 445.00p 428.50p 435.50p 161954
22/05/2024 448.00p 448.00p 428.00p 430.50p 57134
21/05/2024 450.00p 450.00p 407.50p 432.00p 168108
20/05/2024 435.00p 449.50p 427.00p 432.50p 76574
17/05/2024 434.50p 434.50p 427.50p 432.00p 89123
16/05/2024 436.00p 437.06p 429.00p 435.50p 285894
15/05/2024 427.00p 441.00p 427.00p 434.00p 50112
14/05/2024 450.00p 450.00p 430.50p 432.50p 93301
13/05/2024 421.00p 433.50p 421.00p 433.50p 164303
10/05/2024 433.50p 443.00p 426.50p 427.50p 187581
09/05/2024 424.50p 434.50p 422.50p 433.50p 172819
08/05/2024 429.50p 441.50p 426.25p 434.00p 142936
07/05/2024 441.50p 447.00p 431.00p 435.50p 212399
03/05/2024 430.00p 441.00p 428.50p 429.00p 89168
02/05/2024 432.50p 433.00p 427.45p 429.50p 141061
01/05/2024 427.00p 432.50p 424.50p 430.00p 118759
30/04/2024 444.00p 444.00p 426.50p 426.50p 281470
29/04/2024 415.00p 435.00p 415.00p 435.00p 196603
26/04/2024 415.50p 431.00p 415.50p 425.50p 77063
25/04/2024 425.00p 430.00p 419.00p 425.00p 145305
24/04/2024 424.00p 434.00p 424.00p 425.00p 99021
23/04/2024 424.50p 432.00p 419.00p 429.50p 74121
22/04/2024 418.00p 433.50p 418.00p 428.00p 58950
19/04/2024 416.50p 428.00p 416.00p 428.00p 82012
18/04/2024 424.50p 426.50p 419.00p 425.00p 57717
17/04/2024 415.00p 427.00p 415.00p 423.50p 93265
16/04/2024 414.00p 424.00p 413.98p 420.50p 286208
15/04/2024 425.00p 437.50p 419.00p 427.50p 233111
12/04/2024 447.00p 447.00p 430.00p 432.00p 92205
11/04/2024 430.50p 445.28p 430.50p 434.00p 71578
10/04/2024 439.50p 442.34p 432.50p 435.50p 93610
09/04/2024 429.00p 447.00p 429.00p 435.50p 339272
08/04/2024 433.00p 441.50p 433.00p 439.50p 131437
05/04/2024 427.00p 433.00p 420.50p 433.00p 108980
04/04/2024 418.50p 437.50p 418.50p 432.00p 130044
03/04/2024 415.50p 429.50p 406.50p 425.50p 146510
02/04/2024 440.00p 440.00p 405.04p 426.00p 302346
28/03/2024 419.00p 432.00p 419.00p 430.00p 198070
27/03/2024 425.00p 432.17p 420.50p 428.50p 209837
26/03/2024 417.00p 430.00p 417.00p 425.50p 221051
25/03/2024 407.50p 426.50p 407.50p 425.50p 389759
22/03/2024 427.50p 432.50p 420.02p 426.00p 508301
21/03/2024 421.00p 429.00p 413.00p 428.50p 667792
20/03/2024 415.00p 416.00p 415.00p 416.00p 409546
19/03/2024 415.00p 425.00p 410.50p 416.00p 432494
18/03/2024 438.50p 445.40p 423.00p 424.00p 1102430
15/03/2024 421.00p 429.50p 419.79p 428.00p 238022
14/03/2024 415.00p 428.00p 415.00p 428.00p 212917
13/03/2024 429.00p 433.00p 425.50p 425.50p 160133

*Close Price adjusted for both dividends and splits