SThree plc - STEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	180	172.4	172.4	180	171.6	179,759
February 19, 2026	175.04	173.2	173.2	177.75	172.2	165,712
February 18, 2026	171.4	173.6	173.6	177.08	169.16	250,786
February 17, 2026	176	171.4	171.4	176	171.2	171,431
February 16, 2026	185	171.2	171.2	185	171.2	155,873
February 13, 2026	182.8	177.8	177.8	182.8	177	123,795
February 12, 2026	185	178.2	178.2	187	178.2	235,094
February 11, 2026	190	180.4	180.4	190	179.2	219,110
February 10, 2026	182	183.6	183.6	185.09	180.6	97,858
February 09, 2026	185	181.4	181.4	187.29	181.4	72,479
February 06, 2026	187.8	181.6	181.6	188	179.6	234,625
February 05, 2026	188.4	187.2	187.2	195	181.8	380,346
February 04, 2026	184.17	192	192	193.2	180.8	204,914
February 03, 2026	193.8	184.2	184.2	195	184.2	171,161
February 02, 2026	193.04	192.2	192.2	195	185.2	62,565
January 30, 2026	195	194	194	195	185.6	271,978
January 29, 2026	196.8	191.2	191.2	196.8	187.8	146,443
January 28, 2026	196.8	191	191	196.8	190.2	116,019
January 27, 2026	191	192.2	192.2	197.4	188.2	158,502
January 26, 2026	192	184	184	192	182.4	113,494
January 23, 2026	182.2	186	186	191.8	182.2	54,555
January 22, 2026	183.6	187.2	187.2	187.8	178.6	90,019
January 21, 2026	179.8	182.2	182.2	182.4	177.8	59,359
January 20, 2026	172.2	178.8	178.8	180.52	172.2	191,936
January 19, 2026	190	178.6	178.6	190	175.4	43,932
January 16, 2026	180.2	182.8	182.8	189.6	180	79,030
January 15, 2026	184.6	186.8	186.8	187	181	82,436
January 14, 2026	182.68	181.6	181.6	184.6	178	67,554
January 13, 2026	184.4	181.4	181.4	184.4	178.4	66,621
January 12, 2026	185	180.2	180.2	185	178.6	351,620
January 09, 2026	185	181.8	181.8	185	179.8	75,726
January 08, 2026	187	181.2	181.2	187	178.6	85,896
January 07, 2026	185	186.8	186.8	189.2	181.67	82,198
January 06, 2026	185	183.8	183.8	185	179.4	53,980
January 05, 2026	190	184	184	190	179.2	79,693
January 02, 2026	195	185	185	195	183	174,940
December 31, 2025	192	191	191	192	186.8	48,902
December 30, 2025	195	188.8	188.8	195	187.4	194,691
December 29, 2025	186.2	189.6	189.6	192.8	183.4	260,476
December 24, 2025	190	186.2	186.2	190	186.2	39,705
December 23, 2025	185.2	186.4	186.4	187.4	184.2	304,850
December 22, 2025	184	185	185	186.6	181.8	176,408
December 19, 2025	180	184.4	184.4	186	180	420,672
December 18, 2025	189.8	186	186	189.8	180.2	292,775
December 17, 2025	182	183.4	183.4	184.6	181	239,850
December 16, 2025	174	183.8	183.8	188.4	171.92	689,489
December 15, 2025	167.16	172	172	174.88	159.4	232,277
December 12, 2025	163.92	169.2	169.2	170.8	162.2	127,885
December 11, 2025	158	164.6	164.6	165	158	127,826
December 10, 2025	165.4	161	161	165.4	160.8	121,550
December 09, 2025	166.23	163.8	163.8	166.23	156.6	325,030
December 08, 2025	171.6	164	164	171.6	159.4	642,159
December 05, 2025	167.4	167.2	167.2	168.4	165	140,907
December 04, 2025	165	167	167	167.6	164.09	111,156
December 03, 2025	162.6	163	163	164.8	160.4	127,339
December 02, 2025	166.6	161.8	161.8	166.8	161.6	162,509
December 01, 2025	172	166.8	166.8	172	163.6	120,097
November 28, 2025	163	166.2	166.2	168	162.4	272,654
November 27, 2025	165	165	165	165	161.2	52,389
November 26, 2025	172	163.2	163.2	172	160.6	173,443

SThree plc (STEM.L) LSE