Education
About Us
Working with TipRanks
Follow Us
SThree PLC (GB:STEM)
LSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
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
0.22
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
-2.87%
532,313
0.87
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
0.77
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
+3.85%
327,850
0.54
Nov 11, 2025
164.00
164.00
158.40
162.60
157.53
+5.42%
151,445
0.25
Nov 10, 2025
149.40
160.80
149.40
159.20
154.24
+4.66%
170,602
0.28
Nov 07, 2025
158.20
164.00
155.00
157.00
152.10
+3.22%
204,560
0.33
Nov 06, 2025
157.40
161.80
155.60
157.00
152.10
+2.30%
204,322
0.33
Nov 05, 2025
150.60
160.40
150.60
158.40
153.46
+4.14%
306,012
0.50
Nov 04, 2025
150.60
157.20
150.60
157.00
152.10
+3.22%
298,790
0.48
Nov 03, 2025
157.00
158.60
156.20
157.00
152.10
+2.95%
314,412
0.51
Oct 31, 2025
159.20
160.00
157.40
157.40
152.49
+2.83%
317,654
0.51
Oct 30, 2025
157.00
160.20
157.00
158.00
153.07
+1.93%
222,309
0.36
Oct 29, 2025
158.00
164.00
153.81
160.00
155.01
+3.09%
1,197,448
1.96
Oct 28, 2025
159.60
164.00
159.00
160.20
155.20
+3.35%
242,655
0.40
Oct 27, 2025
159.00
162.80
158.80
160.00
155.01
+2.32%
267,127
0.43
Oct 24, 2025
159.00
161.60
156.55
161.40
156.37
+3.60%
186,132
0.30
Oct 23, 2025
160.00
165.60
159.20
160.80
155.79
+3.73%
212,695
0.34
Oct 22, 2025
158.00
162.20
155.00
160.00
155.01
+3.48%
1,207,332
1.95
Oct 21, 2025
154.20
162.80
154.20
159.60
154.62
+4.26%
307,768
0.50
Oct 20, 2025
168.00
168.00
157.20
158.00
153.07
+1.93%
322,505
0.52
Oct 17, 2025
160.00
166.80
157.86
160.00
155.01
+1.32%
207,036
0.34
Oct 16, 2025
161.00
167.60
160.20
163.00
157.92
+4.50%
405,492
0.66
Oct 15, 2025
162.60
164.40
158.55
161.00
155.98
+3.09%
363,329
0.59
Oct 14, 2025
162.20
164.80
157.40
161.20
156.17
+2.08%
257,777
0.42
Oct 13, 2025
162.00
166.40
161.20
163.00
157.92
+2.21%
508,083
0.84
Oct 10, 2025
164.60
169.80
162.80
164.60
159.47
+3.22%
460,513
0.74
Oct 09, 2025
163.00
166.20
158.40
164.60
159.47
+4.23%
345,176
0.56
Oct 08, 2025
169.20
169.20
159.60
163.00
157.92
+3.86%
489,310
0.79
Oct 07, 2025
162.00
165.80
160.80
162.00
156.95
+2.21%
107,994
0.17
Oct 06, 2025
164.00
166.40
160.60
163.60
158.50
+2.97%
236,400
0.36
Rows: