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 1,272.79 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 595.25 GBp, while 1000 GBp invested 1 year ago would be worth 1,286.44 GBp. This corresponds to total returns of 27.28%, -40.47%, 28.64%, respectively, with annualized returns of 2.44%, -9.85%, 28.64%.

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
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
July 06, 2026	164	166.4	166.4	169.8	157.2	150,753
July 03, 2026	160.8	164.8	164.8	166.8	160.8	639,122
July 02, 2026	163.36	163.4	163.4	168.4	160	346,282
July 01, 2026	161.87	160.4	160.4	167.8	156.8	223,278
June 30, 2026	160.5	158.4	158.4	163	156.4	124,201
June 29, 2026	159.35	158.8	158.8	168.6	156.4	207,259
June 26, 2026	163.8	159	159	163.8	155	188,639
June 25, 2026	161.2	155.8	155.8	161.2	155.8	153,237
June 24, 2026	163.21	158.4	158.4	166.22	158.2	231,327
June 23, 2026	159	159.8	159.8	160.6	152.2	253,764
June 22, 2026	163.14	156.6	156.6	164.4	156	268,345
June 19, 2026	160.6	161.2	161.2	169.8	160.6	236,546
June 18, 2026	169.3	170.2	170.2	174.2	164.6	359,876
June 17, 2026	170.1	166.8	166.8	171.6	165	275,571
June 16, 2026	167.86	166.6	166.6	171.4	164.8	241,310
June 15, 2026	174.8	166.8	166.8	175.4	165.6	253,327
June 12, 2026	170	170.8	170.8	172.8	166.8	476,936
June 11, 2026	168.2	167	167	168.4	165	168,849
June 10, 2026	169.8	167.6	167.6	170.4	165.6	181,206
June 09, 2026	172.8	168.8	168.8	173.4	168.8	435,636
June 08, 2026	170.6	170.2	170.2	173.2	167.88	304,438
June 05, 2026	169.6	170.4	170.4	173.6	169.6	246,797
June 04, 2026	164.4	168.6	168.6	170.2	164.4	359,956
June 03, 2026	173.6	164.8	164.8	175	163.8	1.34M
June 02, 2026	171.8	165.4	165.4	172	165.4	521,428
June 01, 2026	165.4	168.4	168.4	172.8	165.4	695,278
May 29, 2026	165	166.8	166.8	172.41	164.2	211,947
May 28, 2026	166.8	169.8	169.8	172.4	165.2	478,452
May 27, 2026	166.8	166.6	166.6	166.8	163.2	422,743
May 26, 2026	154	162.8	162.8	163.2	154	591,858
May 22, 2026	165	157.2	157.2	165	156.4	993,288
May 21, 2026	150.4	160.8	160.8	162.32	150.4	382,286
May 20, 2026	160	157.4	157.4	160.2	155.8	307,544
May 19, 2026	159.8	159.2	159.2	159.8	154.4	247,182
May 18, 2026	150.66	154.4	154.4	155.2	144.8	391,514
May 15, 2026	167.6	152.6	152.6	167.6	152.2	474,883
May 14, 2026	174	160.2	160.2	175.4	159.4	1.21M
May 13, 2026	175.23	175.6	175.6	182	172.8	626,440
May 12, 2026	187.64	180.6	180.6	187.64	180	474,496
May 11, 2026	170.6	185.2	185.2	186.3	170.6	502,823
May 08, 2026	176.6	179.2	179.2	185	176.6	282,032
May 07, 2026	170.31	182.8	182.8	182.8	165.4	1.25M