If you invested 1000 GBp in SThree plc (STEM.L) 10 years ago, it would be worth 1,567.76 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 657.97 GBp, while 1000 GBp invested 1 year ago would be worth 1,496.81 GBp. This corresponds to total returns of 56.78%, -34.2%, 49.68%, respectively, with annualized returns of 4.6%, -8.03%, 49.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |