SThree PLC (GB:STEM)
LSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
145.20
153.20
145.00
148.60
148.60
+2.06%
538,061
2.53
Apr 06, 2026
145.60
149.80
144.91
145.60
145.60
0.00%
0
0.00
Apr 03, 2026
145.60
149.80
144.91
145.60
145.60
0.00%
0
0.00
Apr 02, 2026
148.40
149.80
144.91
145.60
145.60
-2.15%
221,203
1.04
Apr 01, 2026
144.80
157.40
144.80
148.80
148.80
-0.13%
178,007
0.84
Mar 31, 2026
155.80
155.80
148.60
149.00
149.00
+0.68%
366,083
1.77
Mar 30, 2026
150.00
155.20
145.79
148.00
148.00
+0.27%
229,260
1.12
Mar 27, 2026
148.00
151.00
147.40
147.60
147.60
-1.07%
235,500
1.16
Mar 26, 2026
143.00
152.40
143.00
149.20
149.20
+0.81%
327,846
1.62
Mar 25, 2026
148.60
150.60
144.00
148.00
148.00
-0.13%
262,320
1.32
Mar 24, 2026
149.20
159.40
147.60
148.20
148.20
-1.72%
318,847
1.65
Mar 23, 2026
150.20
156.40
147.80
150.80
150.80
-1.18%
191,308
1.00
Mar 20, 2026
155.80
161.40
152.20
152.60
152.60
-3.17%
242,948
1.27
Mar 19, 2026
168.60
168.60
154.40
157.60
157.60
-3.08%
263,738
1.38
Mar 18, 2026
163.00
165.60
158.80
162.60
162.60
-0.85%
156,507
0.80
Mar 17, 2026
173.00
173.00
157.20
164.00
164.00
-1.56%
201,065
1.03
Mar 16, 2026
171.20
176.00
165.80
166.60
166.60
-4.25%
196,783
1.00
Mar 13, 2026
177.60
177.80
171.00
174.00
174.00
0.00%
151,130
0.74
Mar 12, 2026
173.60
179.60
171.20
174.00
174.00
+0.12%
212,513
1.03
Mar 11, 2026
166.40
178.60
166.40
173.80
173.80
-0.11%
449,197
2.23
Mar 10, 2026
175.20
178.80
170.80
174.00
174.00
+1.16%
286,748
1.44
Mar 09, 2026
172.60
181.00
167.42
172.00
172.00
-1.38%
678,027
3.57
Mar 06, 2026
167.40
180.80
167.20
174.40
174.40
-0.46%
562,316
3.00
Mar 05, 2026
174.00
179.40
170.80
175.20
175.20
+0.69%
276,355
1.43
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
Rows: