Education
About Us
Working with TipRanks
Follow Us
SThree PLC (GB:STEM)
LSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
234.50
241.00
231.50
234.50
234.50
-2.29%
197,307
0.42
Jun 12, 2025
245.50
247.50
236.17
240.00
240.00
-3.61%
150,371
0.32
Jun 11, 2025
234.00
250.50
234.00
249.00
249.00
+2.47%
358,785
0.76
Jun 10, 2025
234.00
245.00
234.00
243.00
243.00
+0.21%
182,877
0.38
Jun 09, 2025
245.00
245.00
230.00
242.50
242.50
+4.08%
409,041
0.85
Jun 06, 2025
231.00
237.00
228.50
233.00
233.00
+1.08%
321,875
0.67
Jun 05, 2025
234.50
234.50
227.00
230.50
230.50
-1.71%
212,811
0.44
Jun 04, 2025
235.50
236.00
233.50
234.50
234.50
+0.43%
124,239
0.25
Jun 03, 2025
225.00
236.50
225.00
233.50
233.50
0.00%
215,343
0.43
Jun 02, 2025
233.00
237.00
230.50
233.50
233.50
-1.06%
143,544
0.29
May 30, 2025
230.00
236.00
228.00
236.00
236.00
+3.28%
460,456
0.92
May 29, 2025
221.00
236.50
221.00
228.50
228.50
-1.51%
555,747
1.12
May 28, 2025
233.00
236.00
231.00
232.00
232.00
-1.07%
196,761
0.40
May 27, 2025
235.00
235.00
225.67
234.50
234.50
+3.08%
179,509
0.36
May 23, 2025
220.00
228.50
220.00
227.50
227.50
0.00%
206,721
0.41
May 22, 2025
229.50
233.60
225.50
227.50
227.50
-1.30%
164,364
0.32
May 21, 2025
232.00
236.00
229.00
230.50
230.50
-0.86%
206,234
0.41
May 20, 2025
230.50
234.50
230.50
232.50
232.50
-0.21%
749,434
1.50
May 19, 2025
229.00
240.50
228.50
233.00
233.00
-0.21%
325,533
0.64
May 16, 2025
237.50
242.00
232.50
233.50
233.50
-1.06%
243,342
0.48
May 15, 2025
231.00
241.50
231.00
236.00
236.00
-2.28%
275,154
0.53
May 14, 2025
258.00
258.00
241.00
241.50
241.50
-1.83%
412,441
0.80
May 13, 2025
232.50
247.50
232.50
246.00
246.00
+0.61%
246,978
0.47
May 12, 2025
229.00
248.00
229.00
244.50
244.50
+2.09%
452,247
0.87
May 09, 2025
230.00
241.50
230.00
239.50
239.50
+1.48%
509,632
0.98
May 08, 2025
233.50
242.00
230.50
236.00
236.00
+0.94%
868,313
1.71
May 07, 2025
230.00
244.50
230.00
243.00
233.80
+4.36%
400,715
0.79
May 06, 2025
257.50
257.50
236.95
242.00
232.84
+2.66%
455,786
0.90
May 02, 2025
257.50
257.50
243.50
245.00
235.72
+4.36%
281,800
0.55
May 01, 2025
233.50
247.50
233.50
244.00
234.76
+3.51%
122,482
0.24
Apr 30, 2025
244.50
252.50
243.00
245.00
235.72
+4.58%
200,945
0.39
Apr 29, 2025
243.00
247.50
242.00
243.50
234.28
+4.36%
324,665
0.62
Apr 28, 2025
241.00
244.00
238.50
242.50
233.32
+5.46%
529,230
1.00
Apr 25, 2025
240.00
240.50
236.50
239.00
229.95
+4.59%
988,946
1.90
Apr 24, 2025
230.00
241.50
230.00
237.50
228.51
+2.43%
516,688
1.00
Apr 23, 2025
230.00
246.00
230.00
241.00
231.88
+7.04%
374,083
0.72
Apr 22, 2025
230.00
242.00
230.00
234.00
225.14
+2.62%
321,072
0.62
Apr 17, 2025
250.50
250.50
236.00
237.00
228.03
+2.85%
396,353
0.77
Apr 16, 2025
240.00
243.50
237.00
239.50
230.43
+2.86%
570,416
1.11
Apr 15, 2025
243.00
247.00
240.26
242.00
232.84
+3.94%
276,170
0.54
Apr 14, 2025
230.00
242.50
230.00
242.00
232.84
+6.80%
356,381
0.69
Apr 11, 2025
235.00
243.00
233.50
235.50
226.58
+1.77%
347,476
0.67
Apr 10, 2025
245.00
248.00
237.50
240.50
231.39
+8.92%
454,101
0.88
Apr 09, 2025
230.00
236.50
226.50
229.50
220.81
-0.40%
440,789
0.86
Apr 08, 2025
220.50
240.50
220.50
239.50
230.43
+7.99%
390,350
0.76
Apr 07, 2025
224.00
242.00
223.00
230.50
221.77
+0.87%
529,980
1.04
Apr 04, 2025
245.00
250.00
234.50
237.50
228.51
+0.34%
456,005
0.90
Apr 03, 2025
247.50
259.00
246.00
246.00
236.69
-1.85%
709,672
1.43
Apr 02, 2025
253.00
267.00
253.00
260.50
250.64
+1.98%
283,566
0.57
Apr 01, 2025
258.50
268.50
258.50
265.50
255.45
+4.72%
296,041
0.60
Rows: