Education
About Us
Working with TipRanks
Follow Us
SThree PLC (GB:STEM)
LSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
Oct 23, 2025
160.00
165.60
159.20
160.80
160.80
+0.50%
212,695
0.34
Oct 22, 2025
158.00
162.20
155.00
160.00
160.00
+0.25%
1,207,332
1.95
Oct 21, 2025
154.20
162.80
154.20
159.60
159.60
+1.01%
307,768
0.50
Oct 20, 2025
168.00
168.00
157.20
158.00
158.00
-1.25%
322,505
0.52
Oct 17, 2025
160.00
166.80
157.86
160.00
160.00
-1.84%
207,036
0.34
Oct 16, 2025
161.00
167.60
160.20
163.00
163.00
+1.24%
405,492
0.66
Oct 15, 2025
162.60
164.40
158.55
161.00
161.00
-0.12%
363,329
0.59
Oct 14, 2025
162.20
164.80
157.40
161.20
161.20
-1.10%
257,777
0.42
Oct 13, 2025
162.00
166.40
161.20
163.00
163.00
-0.97%
508,083
0.84
Oct 10, 2025
164.60
169.80
162.80
164.60
164.60
0.00%
460,513
0.74
Oct 09, 2025
163.00
166.20
158.40
164.60
164.60
+0.98%
345,176
0.56
Oct 08, 2025
169.20
169.20
159.60
163.00
163.00
+0.62%
489,310
0.79
Oct 07, 2025
162.00
165.80
160.80
162.00
162.00
-0.98%
107,994
0.17
Oct 06, 2025
164.00
166.40
160.60
163.60
163.60
-0.24%
236,400
0.36
Oct 03, 2025
162.40
164.56
155.20
164.00
164.00
+0.86%
245,420
0.38
Oct 02, 2025
164.00
164.00
159.90
162.60
162.60
+0.62%
222,873
0.34
Oct 01, 2025
160.80
163.60
158.80
161.60
161.60
-0.86%
708,507
1.07
Sep 30, 2025
159.40
165.00
159.40
163.00
163.00
+0.74%
429,958
0.64
Sep 29, 2025
162.00
162.00
158.40
161.80
161.80
+2.15%
485,986
0.72
Sep 26, 2025
156.20
160.00
156.00
158.40
158.40
+1.15%
309,518
0.45
Sep 25, 2025
160.00
160.00
153.60
156.60
156.60
0.00%
498,042
0.72
Sep 24, 2025
146.60
157.60
146.60
156.60
156.60
+1.69%
490,628
0.71
Sep 23, 2025
147.60
155.40
147.40
154.00
154.00
+4.19%
629,887
0.91
Sep 22, 2025
145.20
148.65
143.20
147.80
147.80
+2.07%
760,154
1.07
Sep 19, 2025
137.40
145.60
137.20
144.80
144.80
+4.32%
918,806
1.32
Sep 18, 2025
139.00
143.40
137.20
138.80
138.80
+1.02%
820,382
1.19
Sep 17, 2025
139.00
144.00
135.80
137.40
137.40
-1.15%
1,426,481
2.13
Sep 16, 2025
135.00
185.58
132.20
139.00
139.00
-25.27%
10,705,980
21.34
Sep 15, 2025
191.00
191.00
182.40
186.00
186.00
+0.22%
290,127
0.58
Sep 12, 2025
179.00
187.40
179.00
185.60
185.60
+0.22%
193,763
0.38
Sep 11, 2025
191.00
191.00
184.00
185.20
185.20
+0.11%
150,092
0.30
Sep 10, 2025
178.00
189.80
178.00
185.00
185.00
-0.32%
294,215
0.59
Sep 09, 2025
191.20
192.20
185.60
185.60
185.60
-2.73%
358,132
0.71
Sep 08, 2025
194.00
196.80
190.40
190.80
190.80
-2.05%
237,176
0.47
Sep 05, 2025
190.00
196.00
190.00
194.80
194.80
+0.72%
120,727
0.24
Sep 04, 2025
193.40
195.80
191.40
193.40
193.40
0.00%
152,585
0.30
Sep 03, 2025
190.60
196.40
190.60
193.40
193.40
+0.31%
256,086
0.50
Sep 02, 2025
205.00
205.00
191.80
192.80
192.80
-2.92%
330,085
0.65
Sep 01, 2025
195.00
198.80
195.00
198.60
198.60
+1.85%
308,874
0.61
Aug 29, 2025
195.20
199.00
193.80
195.00
195.00
-1.61%
457,772
0.92
Aug 28, 2025
199.40
203.00
197.40
198.20
198.20
-1.15%
216,292
0.43
Aug 27, 2025
203.00
206.00
200.00
200.50
200.50
-1.72%
202,426
0.40
Aug 26, 2025
204.50
214.00
201.00
204.00
204.00
-0.73%
3,919,106
8.73
Aug 22, 2025
202.50
206.08
198.40
205.50
205.50
+2.75%
479,531
1.08
Aug 21, 2025
205.00
206.00
200.00
200.00
200.00
-3.38%
277,745
0.63
Aug 20, 2025
205.50
207.50
202.50
207.00
207.00
+0.98%
343,282
0.78
Aug 19, 2025
200.00
205.00
200.00
205.00
205.00
+1.49%
325,392
0.74
Aug 18, 2025
204.00
205.50
198.40
202.00
202.00
-0.98%
839,909
1.92
Aug 15, 2025
202.00
204.50
202.00
204.00
204.00
+0.74%
225,540
0.51
Aug 14, 2025
197.60
204.50
197.60
202.50
202.50
-1.22%
243,272
0.56
Rows: