SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/03/2024 424.50p 430.00p 415.00p 429.50p 141482
11/03/2024 427.00p 431.00p 420.49p 421.00p 533297
08/03/2024 430.50p 431.00p 424.50p 429.00p 224309
07/03/2024 415.00p 433.00p 406.00p 431.00p 279130
06/03/2024 434.00p 434.00p 414.50p 419.50p 86754
05/03/2024 404.00p 428.50p 404.00p 416.50p 164786
04/03/2024 412.50p 425.00p 399.26p 424.50p 125484
01/03/2024 410.00p 424.00p 410.00p 419.00p 144036
29/02/2024 395.00p 423.50p 395.00p 418.00p 511319
28/02/2024 429.00p 429.00p 390.00p 412.50p 443257
27/02/2024 404.00p 426.50p 403.50p 411.00p 487301
26/02/2024 407.00p 425.73p 403.50p 410.50p 216231
23/02/2024 403.50p 422.50p 403.50p 409.50p 222902
22/02/2024 420.00p 422.50p 415.50p 419.00p 75126
21/02/2024 408.00p 425.50p 407.86p 418.50p 75284
20/02/2024 422.00p 430.41p 421.00p 422.00p 232580
19/02/2024 432.00p 433.00p 427.00p 427.00p 120577
16/02/2024 424.50p 429.00p 420.00p 428.00p 103753
15/02/2024 427.50p 435.00p 420.00p 421.00p 115777
14/02/2024 432.00p 432.50p 424.00p 425.00p 221399
13/02/2024 422.00p 432.00p 422.00p 428.50p 111306
12/02/2024 434.50p 438.07p 425.50p 432.00p 130640
09/02/2024 427.00p 428.00p 424.00p 424.00p 353488
08/02/2024 446.00p 446.00p 425.00p 425.00p 104907
07/02/2024 446.50p 446.50p 418.50p 428.00p 149411
06/02/2024 426.50p 429.00p 415.00p 429.00p 499139
05/02/2024 395.00p 425.00p 395.00p 419.00p 141951
02/02/2024 425.00p 425.00p 405.50p 418.00p 418575
01/02/2024 415.00p 418.00p 394.63p 415.00p 312213
31/01/2024 395.00p 412.00p 395.00p 412.00p 177803
30/01/2024 392.00p 397.50p 385.00p 397.50p 226153
29/01/2024 403.00p 409.60p 396.00p 398.00p 145676
26/01/2024 390.00p 402.50p 388.00p 400.50p 87306
25/01/2024 373.00p 390.00p 373.00p 390.00p 108917
24/01/2024 399.00p 399.00p 381.50p 387.00p 62034
23/01/2024 392.50p 392.50p 379.50p 381.50p 133627
22/01/2024 380.00p 384.50p 379.50p 381.50p 129241
19/01/2024 373.00p 387.00p 373.00p 376.00p 204605
18/01/2024 380.00p 390.00p 376.52p 384.00p 169812
17/01/2024 377.50p 386.50p 376.00p 385.00p 61079
16/01/2024 387.00p 396.00p 385.00p 389.00p 328292
15/01/2024 388.00p 395.50p 382.00p 388.50p 106443
12/01/2024 374.50p 394.50p 374.50p 389.00p 201380
11/01/2024 391.50p 393.50p 375.02p 385.00p 131667
10/01/2024 391.50p 407.50p 383.00p 389.00p 305465
09/01/2024 400.00p 402.50p 391.00p 391.00p 180236
08/01/2024 409.00p 413.00p 400.50p 413.00p 90515
05/01/2024 410.00p 410.00p 401.50p 408.00p 46834
04/01/2024 407.50p 410.00p 402.50p 410.00p 76988
03/01/2024 409.50p 410.00p 403.00p 407.50p 127906
02/01/2024 401.00p 421.50p 401.00p 409.50p 54273
29/12/2023 410.50p 422.00p 410.50p 418.00p 16889
28/12/2023 403.00p 426.50p 403.00p 423.00p 78321
27/12/2023 423.50p 427.42p 420.50p 424.50p 104098
22/12/2023 419.00p 425.50p 414.50p 422.50p 57072
21/12/2023 419.50p 424.25p 415.00p 420.00p 124084
20/12/2023 420.00p 425.00p 415.50p 423.50p 217171
19/12/2023 415.00p 420.50p 415.00p 418.00p 75891
18/12/2023 410.00p 420.00p 410.00p 420.00p 63177
15/12/2023 410.50p 425.00p 410.50p 417.00p 181183
14/12/2023 437.00p 437.00p 411.17p 420.00p 319085
13/12/2023 420.00p 420.00p 406.50p 417.00p 130760
12/12/2023 438.00p 438.00p 407.53p 417.00p 139202
11/12/2023 441.00p 441.00p 416.00p 421.50p 315904
08/12/2023 411.00p 423.50p 411.00p 423.50p 126402
07/12/2023 439.00p 439.00p 414.50p 416.00p 238568
06/12/2023 436.50p 436.50p 411.50p 419.00p 103386
05/12/2023 424.50p 424.50p 410.00p 417.50p 110789
04/12/2023 424.50p 424.50p 409.71p 413.50p 107669
01/12/2023 423.50p 423.50p 404.00p 410.00p 121559
30/11/2023 429.50p 429.50p 401.00p 404.00p 262993
29/11/2023 413.00p 416.00p 403.10p 412.50p 104900

*Close Price adjusted for both dividends and splits