Education
About Us
Working with TipRanks
Follow Us
SThree PLC (GB:STEM)
LSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 24, 2025
190.00
190.00
186.20
186.20
186.20
-0.11%
39,704
0.12
Dec 23, 2025
185.20
187.40
184.20
186.40
186.40
+0.76%
304,849
0.93
Dec 22, 2025
184.20
186.60
181.80
185.00
185.00
+0.33%
176,407
0.53
Dec 19, 2025
180.00
186.00
180.00
184.40
184.40
-0.86%
420,671
1.25
Dec 18, 2025
180.20
189.80
180.20
186.00
186.00
+1.42%
292,775
0.85
Dec 17, 2025
181.20
184.60
181.00
183.40
183.40
-0.22%
239,850
0.68
Dec 16, 2025
174.00
188.40
171.92
183.80
183.80
+6.86%
689,487
1.93
Dec 15, 2025
169.20
174.88
159.40
172.00
172.00
+1.65%
232,275
0.62
Dec 12, 2025
163.40
170.80
162.20
169.20
169.20
+2.79%
180,499
0.33
Dec 11, 2025
158.00
165.00
158.00
164.60
164.60
+2.24%
127,826
0.23
Dec 10, 2025
165.40
165.40
160.80
161.00
161.00
-1.71%
121,550
0.22
Dec 09, 2025
164.00
166.23
156.60
163.80
163.80
-0.12%
396,171
0.73
Dec 08, 2025
171.60
171.60
159.40
164.00
164.00
-1.91%
642,158
1.19
Dec 05, 2025
168.40
168.40
165.00
167.20
167.20
+0.12%
140,906
0.26
Dec 04, 2025
165.00
167.60
164.09
167.00
167.00
+2.45%
111,155
0.20
Dec 03, 2025
162.60
164.80
160.40
163.00
163.00
+0.74%
127,338
0.23
Dec 02, 2025
166.60
166.80
161.60
161.80
161.80
-3.00%
162,506
0.30
Dec 01, 2025
172.00
172.00
163.60
166.80
166.80
+0.36%
119,631
0.22
Nov 28, 2025
163.00
168.00
162.40
166.20
166.20
+0.73%
272,651
0.50
Nov 27, 2025
165.00
165.00
161.20
165.00
165.00
+1.10%
186,390
0.34
Nov 26, 2025
172.00
172.00
160.60
163.20
163.20
-0.73%
173,444
0.31
Nov 25, 2025
159.00
164.80
157.80
164.40
164.40
+3.27%
347,694
0.63
Nov 24, 2025
159.00
162.20
158.20
159.20
159.20
0.00%
185,683
0.34
Nov 21, 2025
160.00
160.00
155.79
159.20
159.20
+1.27%
153,660
0.25
Nov 20, 2025
160.00
160.00
155.60
157.20
157.20
-0.51%
137,361
0.23
Nov 19, 2025
152.00
158.00
152.00
158.00
158.00
+1.67%
440,531
0.72
Nov 18, 2025
157.00
158.60
155.00
155.40
155.40
-2.88%
532,313
0.88
Nov 17, 2025
157.60
162.21
156.20
160.00
160.00
+0.50%
262,073
0.43
Nov 14, 2025
158.20
160.20
156.40
159.20
159.20
-1.12%
472,925
0.78
Nov 13, 2025
163.00
163.00
157.49
161.00
161.00
+1.58%
609,811
1.00
Nov 12, 2025
160.00
164.80
160.00
163.60
158.50
+0.61%
327,850
0.54
Nov 11, 2025
164.00
164.00
158.40
162.60
157.53
+2.14%
151,445
0.25
Nov 10, 2025
149.40
160.80
149.40
159.20
154.24
+1.40%
170,602
0.28
Nov 07, 2025
158.20
164.00
155.00
157.00
152.11
0.00%
204,560
0.33
Nov 06, 2025
157.40
161.80
155.60
157.00
152.11
-0.88%
204,322
0.33
Nov 05, 2025
150.60
160.40
150.60
158.40
153.46
+0.89%
306,012
0.50
Nov 04, 2025
150.60
157.20
150.60
157.00
152.11
0.00%
298,790
0.49
Nov 03, 2025
157.00
158.60
156.20
157.00
152.11
-0.25%
314,412
0.51
Rows: