Education
About Us
Working with TipRanks
Follow Us
SThree PLC (GB:STEM)
LSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
172.00
176.80
171.48
174.00
174.00
-0.34%
289,863
1.52
Mar 03, 2026
180.00
180.00
169.60
174.60
174.60
+0.58%
474,658
2.57
Mar 02, 2026
171.80
179.60
170.60
173.60
173.60
-0.69%
216,925
1.18
Feb 27, 2026
160.80
175.40
160.80
174.80
174.80
+3.68%
465,757
2.60
Feb 26, 2026
165.00
169.60
163.60
168.60
168.60
+2.18%
205,114
1.16
Feb 25, 2026
165.00
174.40
164.40
165.00
165.00
-0.72%
143,956
0.80
Feb 24, 2026
170.00
171.60
166.20
166.20
166.20
-2.24%
227,328
1.27
Feb 23, 2026
174.00
176.40
170.00
170.00
170.00
-1.39%
531,139
3.07
Feb 20, 2026
180.00
180.00
171.60
172.40
172.40
-0.46%
179,759
1.02
Feb 19, 2026
173.00
177.75
172.20
173.20
173.20
-0.23%
165,712
0.94
Feb 18, 2026
171.40
177.08
169.16
173.60
173.60
+1.28%
250,785
1.44
Feb 17, 2026
176.00
176.00
171.20
171.40
171.40
-3.60%
171,430
0.98
Feb 16, 2026
185.00
185.00
171.20
171.20
171.20
-3.71%
150,020
0.84
Feb 13, 2026
177.20
182.80
177.00
177.80
177.80
-0.22%
123,794
0.67
Feb 12, 2026
185.00
187.00
178.20
178.20
178.20
-1.22%
189,736
1.02
Feb 11, 2026
190.00
190.00
179.20
180.40
180.40
-1.74%
287,378
1.52
Feb 10, 2026
182.00
185.09
180.60
183.60
183.60
+1.21%
97,857
0.50
Feb 09, 2026
185.00
187.29
181.40
181.40
181.40
-0.11%
72,477
0.36
Feb 06, 2026
180.00
188.00
179.60
181.60
181.60
-2.99%
234,624
1.17
Feb 05, 2026
191.80
195.00
181.80
187.20
187.20
-2.50%
380,346
1.93
Feb 04, 2026
189.20
193.20
180.80
192.00
192.00
+4.23%
204,914
1.04
Feb 03, 2026
193.80
195.00
184.20
184.20
184.20
-4.16%
171,159
0.87
Feb 02, 2026
192.80
195.00
185.20
192.20
192.20
-0.93%
64,156
0.32
Jan 30, 2026
195.00
195.00
185.60
194.00
194.00
+1.46%
271,978
1.35
Jan 29, 2026
190.00
196.80
187.80
191.20
191.20
+0.10%
151,726
0.74
Jan 28, 2026
196.80
196.80
190.20
191.00
191.00
-0.62%
116,586
0.56
Jan 27, 2026
191.00
197.40
188.20
192.20
192.20
+4.46%
158,502
0.76
Jan 26, 2026
192.00
192.00
182.40
184.00
184.00
-1.08%
113,493
0.50
Jan 23, 2026
184.80
191.80
182.20
186.00
186.00
-0.64%
69,415
0.30
Jan 22, 2026
183.40
187.80
178.60
187.20
187.20
+2.74%
90,019
0.39
Jan 21, 2026
179.80
182.40
177.80
182.20
182.20
+1.90%
59,357
0.25
Jan 20, 2026
178.00
180.52
172.20
178.80
178.80
+0.11%
191,936
0.82
Jan 19, 2026
190.00
190.00
175.40
178.60
178.60
-2.30%
43,931
0.17
Jan 16, 2026
180.20
189.60
180.00
182.80
182.80
-2.14%
79,029
0.31
Jan 15, 2026
184.60
187.00
181.00
186.80
186.80
+2.86%
82,435
0.32
Jan 14, 2026
184.60
184.60
178.00
181.60
181.60
+0.11%
67,553
0.26
Jan 13, 2026
184.40
184.40
178.40
181.40
181.40
+0.67%
66,621
0.25
Jan 12, 2026
185.00
185.00
178.60
180.20
180.20
-0.88%
351,617
1.32
Jan 09, 2026
185.00
185.00
179.80
181.80
181.80
+0.33%
75,725
0.28
Jan 08, 2026
187.00
187.00
178.60
181.20
181.20
-3.00%
85,896
0.31
Jan 07, 2026
185.00
189.20
181.67
186.80
186.80
+1.41%
82,197
0.29
Jan 06, 2026
185.00
185.00
179.40
184.20
184.20
+0.11%
89,995
0.31
Jan 05, 2026
190.00
190.00
179.20
184.00
184.00
-0.54%
79,693
0.27
Jan 02, 2026
195.00
195.00
183.00
185.00
185.00
-3.14%
174,938
0.60
Jan 01, 2026
191.00
192.00
186.80
191.00
191.00
0.00%
0
0.00
Dec 31, 2025
187.00
192.00
186.80
191.00
191.00
+1.17%
48,901
0.16
Dec 30, 2025
195.00
195.00
187.40
188.80
188.80
-0.42%
194,690
0.65
Dec 29, 2025
186.20
192.80
183.40
189.60
189.60
+1.83%
260,476
0.85
Dec 26, 2025
186.20
190.00
186.20
186.20
186.20
0.00%
0
0.00
Dec 25, 2025
186.20
190.00
186.20
186.20
186.20
0.00%
0
0.00
Rows: