SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2025 244.50p 247.00p 236.00p 242.50p 786088
30/06/2025 244.00p 246.50p 239.00p 244.50p 904027
27/06/2025 245.00p 249.00p 241.30p 245.00p 824855
26/06/2025 242.50p 244.50p 239.00p 244.00p 470100
25/06/2025 235.00p 247.00p 235.00p 240.00p 942300
24/06/2025 225.00p 247.00p 225.00p 240.00p 1579825
23/06/2025 231.00p 234.88p 222.00p 223.50p 177275
20/06/2025 235.50p 237.00p 229.50p 233.50p 532306
19/06/2025 238.00p 238.50p 233.52p 234.50p 96129
18/06/2025 240.00p 240.00p 232.50p 238.50p 98225
17/06/2025 249.00p 249.00p 234.50p 235.00p 258097
16/06/2025 223.00p 239.50p 220.00p 238.50p 365292
13/06/2025 234.50p 241.00p 231.50p 234.50p 197306
12/06/2025 245.50p 247.50p 236.17p 240.00p 150370
11/06/2025 234.00p 250.50p 234.00p 249.00p 358784
10/06/2025 234.00p 245.00p 234.00p 243.00p 182878
09/06/2025 245.00p 245.00p 230.00p 242.50p 409041
06/06/2025 231.00p 237.00p 228.50p 233.00p 321875
05/06/2025 234.50p 234.50p 227.00p 230.50p 212811
04/06/2025 235.50p 236.00p 233.50p 234.50p 124239
03/06/2025 225.00p 236.50p 225.00p 233.50p 215343
02/06/2025 233.00p 237.00p 230.50p 233.50p 143544
30/05/2025 230.00p 236.00p 228.00p 236.00p 460455
29/05/2025 221.00p 236.50p 221.00p 228.50p 555748
28/05/2025 233.00p 236.00p 231.00p 232.00p 196761
27/05/2025 235.00p 235.00p 225.66p 234.50p 179511
23/05/2025 220.00p 228.50p 220.00p 227.50p 206717
22/05/2025 229.50p 233.60p 225.50p 227.50p 164366
21/05/2025 232.00p 236.00p 229.00p 230.50p 206234
20/05/2025 230.50p 234.50p 230.50p 232.50p 749435
19/05/2025 229.00p 240.50p 228.50p 233.00p 325535
16/05/2025 237.50p 242.00p 232.50p 233.50p 243341
15/05/2025 231.00p 241.50p 231.00p 236.00p 275153
14/05/2025 258.00p 258.00p 241.00p 241.50p 412441
13/05/2025 232.50p 247.50p 232.50p 246.00p 246978
12/05/2025 229.00p 248.00p 229.00p 244.50p 452245
09/05/2025 230.00p 241.50p 230.00p 239.50p 509633
08/05/2025 233.50p 242.00p 230.50p 236.00p 868312
07/05/2025 230.00p 244.50p 230.00p 243.00p 400714
06/05/2025 257.50p 257.50p 236.95p 242.00p 455787
02/05/2025 257.50p 257.50p 243.50p 245.00p 281800
01/05/2025 233.50p 247.50p 233.50p 244.00p 122482
30/04/2025 244.50p 252.50p 243.00p 245.00p 200944
29/04/2025 243.00p 247.50p 242.00p 243.50p 324665
28/04/2025 241.00p 244.00p 238.50p 242.50p 529226
25/04/2025 240.00p 240.50p 236.50p 239.00p 988946
24/04/2025 230.00p 241.50p 230.00p 237.50p 516688
23/04/2025 230.00p 246.00p 230.00p 241.00p 374084
22/04/2025 230.00p 242.00p 230.00p 234.00p 321072
17/04/2025 250.50p 250.50p 236.00p 237.00p 396354
16/04/2025 240.00p 243.50p 237.00p 239.50p 570416
15/04/2025 243.00p 247.00p 240.26p 242.00p 276170
14/04/2025 230.00p 242.50p 230.00p 242.00p 356381
11/04/2025 235.00p 243.00p 233.50p 235.50p 342671
10/04/2025 245.00p 248.00p 237.50p 240.50p 454101
09/04/2025 230.00p 236.50p 226.50p 229.50p 440792
08/04/2025 220.50p 240.50p 220.50p 239.50p 390350
07/04/2025 224.00p 242.00p 223.00p 230.50p 529981
04/04/2025 245.00p 250.00p 234.50p 237.50p 456005
03/04/2025 247.50p 259.00p 246.00p 246.00p 693422
02/04/2025 253.00p 267.00p 253.00p 260.50p 283566
01/04/2025 258.50p 268.50p 258.50p 265.50p 296042
31/03/2025 267.50p 273.00p 263.50p 263.50p 365040
28/03/2025 260.00p 276.50p 260.00p 272.50p 356729
27/03/2025 257.00p 275.00p 257.00p 272.50p 342782
26/03/2025 263.00p 274.50p 263.00p 271.00p 226561
25/03/2025 262.00p 274.00p 262.00p 271.00p 281078
24/03/2025 285.00p 285.00p 268.50p 270.00p 335963
21/03/2025 274.00p 278.00p 268.00p 270.50p 3641035
20/03/2025 275.00p 281.00p 268.50p 278.00p 513832
19/03/2025 271.00p 281.00p 271.00p 273.50p 502363
18/03/2025 250.00p 277.00p 250.00p 276.50p 628668
17/03/2025 264.00p 271.00p 261.50p 261.50p 573005
14/03/2025 248.00p 268.00p 248.00p 266.50p 2127319
13/03/2025 272.00p 272.00p 257.00p 259.00p 443421
12/03/2025 262.50p 263.00p 257.00p 259.50p 346394
11/03/2025 252.00p 266.00p 252.00p 257.50p 369010
10/03/2025 263.00p 264.00p 255.00p 260.50p 746843
07/03/2025 254.00p 262.00p 247.39p 261.00p 525445
06/03/2025 240.00p 257.00p 240.00p 255.50p 413171
05/03/2025 250.50p 256.50p 234.65p 248.50p 527054
04/03/2025 237.50p 243.00p 237.00p 239.00p 361616
03/03/2025 242.00p 249.00p 240.50p 240.50p 749998
28/02/2025 247.00p 247.80p 239.00p 242.50p 485921
27/02/2025 240.00p 247.00p 240.00p 244.00p 193728
26/02/2025 245.00p 254.00p 245.00p 250.00p 271504
25/02/2025 247.00p 251.00p 245.00p 246.00p 313651
24/02/2025 245.00p 252.00p 245.00p 247.00p 288238
21/02/2025 261.50p 261.50p 249.00p 249.00p 417659
20/02/2025 247.00p 257.50p 247.00p 249.50p 530943
19/02/2025 247.00p 258.50p 247.00p 254.50p 353271
18/02/2025 260.00p 266.50p 257.00p 257.00p 227710
17/02/2025 251.00p 265.50p 251.00p 264.00p 232987
14/02/2025 258.50p 264.00p 257.50p 260.50p 646070
13/02/2025 250.00p 259.00p 250.00p 258.50p 684881
12/02/2025 269.00p 269.00p 250.50p 250.50p 432339
11/02/2025 250.00p 258.50p 250.00p 257.00p 413348
10/02/2025 260.00p 260.00p 248.50p 252.00p 760736
07/02/2025 256.00p 257.48p 249.72p 251.00p 282702
06/02/2025 240.00p 257.50p 240.00p 255.50p 385343
05/02/2025 255.00p 255.50p 250.00p 251.00p 263914
04/02/2025 246.50p 257.00p 246.50p 255.50p 436569
03/02/2025 244.00p 256.00p 244.00p 253.00p 407439
31/01/2025 271.50p 271.50p 254.50p 256.50p 377428
30/01/2025 264.50p 266.50p 254.00p 260.00p 497528
29/01/2025 290.00p 290.00p 264.00p 264.00p 447180
28/01/2025 280.00p 286.50p 264.00p 280.50p 756932
27/01/2025 274.00p 287.50p 274.00p 285.00p 694542
24/01/2025 285.00p 289.00p 278.50p 279.00p 517628
23/01/2025 280.00p 284.50p 280.00p 282.00p 296747
22/01/2025 300.00p 300.00p 282.00p 282.00p 475834
21/01/2025 285.00p 291.50p 284.50p 289.50p 417477
20/01/2025 280.00p 290.50p 280.00p 286.00p 159717
17/01/2025 289.00p 289.00p 275.50p 282.50p 310637
16/01/2025 258.50p 278.50p 258.50p 278.50p 295091
15/01/2025 279.50p 279.50p 270.50p 271.00p 379027
14/01/2025 256.50p 274.00p 256.50p 268.00p 446467
13/01/2025 278.00p 278.00p 266.00p 268.00p 360180
10/01/2025 275.50p 277.50p 269.50p 269.50p 345902
09/01/2025 297.50p 297.50p 273.00p 275.50p 346172
08/01/2025 267.00p 284.50p 267.00p 284.50p 343347
07/01/2025 294.50p 294.50p 278.00p 278.00p 219282
06/01/2025 290.00p 296.50p 284.00p 293.00p 231900
03/01/2025 283.00p 294.00p 283.00p 287.50p 219709
02/01/2025 294.50p 300.50p 289.00p 291.50p 193590
31/12/2024 283.00p 296.00p 283.00p 296.00p 164402
30/12/2024 277.00p 286.00p 277.00p 281.50p 242902
27/12/2024 278.50p 283.00p 277.00p 277.00p 131816
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

*Close Price adjusted for both dividends and splits