SThree plc (STEM.L) LSE

Currency In GBp

STEM.L Historical Return

If you invested 1000 GBp in SThree plc (STEM.L) 10 years ago, it would be worth 1,594.22 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 615.57 GBp, while 1000 GBp invested 1 year ago would be worth 1,904.4 GBp. This corresponds to total returns of 59.42%, -38.44%, 90.44%, respectively, with annualized returns of 4.77%, -9.25%, 90.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STEM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	295.5	301.5	301.5	310	294.5	435,784
September 30, 2026	310	300	300	310	299.5	159,472
September 29, 2026	298	308.5	308.5	311.93	298	293,925
September 28, 2026	315	309	309	315	303	289,368
September 25, 2026	304.75	302	302	309.5	299.5	168,836
September 24, 2026	309	306.5	306.5	311.5	301.5	434,275
September 23, 2026	310	309	309	314	303	630,578
September 22, 2026	314	305	305	314	301	410,571
September 21, 2026	297	304.5	304.5	307.5	295.5	162,766
September 18, 2026	297	300	300	307.09	293.38	296,386
September 17, 2026	282	295.5	295.5	297	282	126,560
September 16, 2026	297	288.5	288.5	297	284.5	135,410
September 15, 2026	292	289	289	298.5	287	198,525
September 11, 2026	307.5	288	288	312.5	278	411,004
September 10, 2026	318	294.5	294.5	318	292	709,986
September 09, 2026	284.5	303.5	303.5	324	273.5	937,422
September 08, 2026	276.64	275.5	275.5	284.5	273.5	237,874
September 07, 2026	286	280	280	286	277	177,773
September 04, 2026	284	285	285	286	279.19	176,456
September 03, 2026	298	286.5	286.5	298	283.42	164,770
September 02, 2026	298.5	284.5	284.5	298.5	282	218,224
September 01, 2026	287	295	295	301	287	286,807
August 28, 2026	297.5	301	301	301	293	338,523
August 27, 2026	289.4	290.5	290.5	297	285.5	197,446
August 26, 2026	297	294.5	294.5	298.5	293	372,395
August 25, 2026	294.5	298	298	299	291	315,726
August 24, 2026	294.5	295.5	295.5	300.5	294.5	786,248
August 21, 2026	283	298	298	298	283	553,223
August 20, 2026	287	291	291	294	287	286,131
August 19, 2026	291.52	293.5	293.5	298	285.5	689,526
August 18, 2026	300	296.5	296.5	300	290.5	276,463
August 17, 2026	293	296.5	296.5	298.5	290.5	385,559
August 14, 2026	291.5	290.5	290.5	300.5	287	895,267
August 13, 2026	295	285	285	295	280.25	275,327
August 12, 2026	295	284	284	295	284	396,910
August 11, 2026	288.5	287	287	289.5	278.5	468,143
August 10, 2026	284.5	282.5	282.5	288.5	274	783,303
August 07, 2026	274.5	285.5	285.5	287	272.09	752,760
August 06, 2026	261.08	271.5	271.5	274.25	261	417,019
August 05, 2026	254.5	270	270	273.5	254.5	1.33M
August 04, 2026	257	265.5	265.5	268	253	461,762
August 03, 2026	268.5	257	257	268.5	253.5	2.19M
July 31, 2026	270	255.5	255.5	270	255	624,413
July 30, 2026	249	258.5	258.5	266	249	338,538
July 29, 2026	266	262	262	270.14	257	439,737
July 28, 2026	256	264	264	266.5	247	2.65M
July 27, 2026	237	244	244	247.5	237	413,119
July 23, 2026	233.86	242.5	242.5	247	224	369,963
July 22, 2026	221.5	236	236	240.5	217	682,241
July 21, 2026	220	214	214	220	201.38	595,965
July 20, 2026	211.6	215	215	219.5	209	280,609
July 17, 2026	210	211	211	219	208.06	650,166
July 16, 2026	202	206.5	206.5	206.67	190.2	442,665
July 15, 2026	191.8	196	196	197	190.2	202,126
July 14, 2026	184.32	193.4	193.4	194.2	183.8	396,213
July 13, 2026	176.76	186.8	186.8	188	170	580,563
July 10, 2026	170.8	172.8	172.8	172.8	162	258,985
July 09, 2026	162.5	162.6	162.6	169	159.6	146,779
July 08, 2026	171.8	160.6	160.6	172.4	160.6	136,842
July 07, 2026	165.14	168.2	168.2	172	165.14	118,170