SThree plc (STEM.L) LSE

202.00

-0.5(-0.25%)

Updated at August 19 08:30AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025202204204204.5202225,541
August 14, 2025197.6202.5202.5204.5197.6243,273
August 13, 2025197.6205205206.5197.6360,945
August 12, 2025197.6206206208.5197.6333,478
August 11, 2025215207207215206170,144
August 08, 2025200207.5207.5209.5200190,901
August 07, 2025209210.5210.5213207.75305,036
August 06, 2025204207207210.5204456,630
August 05, 2025205204.5204.5207.5197.8399,162
August 04, 2025200205205212.5200569,404
August 01, 2025213209209213208312,153
July 31, 2025211211.5211.5218210468,353
July 30, 2025220212212223.5212261,179
July 29, 2025233220.5220.52452191.01M
July 28, 2025244241.5241.5244240.5559,767
July 25, 2025230242.5242.5244230371,277
July 24, 2025245237237245235428,349
July 23, 2025231.5238.5238.5238.5231376,150
July 22, 2025236230.5230.5238.5230.5149,741
July 21, 2025240236236242236137,131
July 18, 2025241240240242.64240217,274
July 17, 2025243240.5240.5244.5240193,434
July 16, 2025247.5240240247.524099,786
July 15, 2025244247247252.5244217,626
July 14, 2025250248248254.5247.51.33M
July 11, 2025253253253254250415,703
July 10, 2025244.5253253253244.5472,790
July 09, 2025238242.5242.52472341.42M
July 08, 2025237236.5236.5238.5232812,952
July 07, 2025241237237243237460,706
July 04, 2025246241241246240.12289,447
July 03, 2025245.5243.5243.5248243.51.05M
July 02, 2025245244.5244.5247.5242982,429
July 01, 2025247242.5242.5247236786,089
June 30, 2025244.8244.5244.5246.5239904,027
June 27, 2025241.3245245249241.3824,855
June 26, 2025242.5244244244.5239470,100
June 25, 2025235240240247235942,300
June 24, 20252252402402472251.58M
June 23, 2025234.88223.5223.5234.88222177,279
June 20, 2025235.5233.5233.5237229.5532,306
June 19, 2025238234.5234.5238.5233.5296,129
June 18, 2025240238.5238.5240232.598,225
June 17, 2025249235235249234.5258,097
June 16, 2025223238.5238.5239.5220365,292
June 13, 2025239.72234.5234.5241231.5197,306
June 12, 2025236.17240240247.5236.17150,370
June 11, 2025234249249250.5234358,784
June 10, 2025234243243245234182,878
June 09, 2025245242.5242.5245230409,041
June 06, 2025231233233237228.5321,875
June 05, 2025234.5230.5230.5234.5227212,811
June 04, 2025235.5234.5234.5236233.5124,239
June 03, 2025225233.5233.5236.5225215,343
June 02, 2025235.63233.5233.5237230.5143,544
May 30, 2025230236236236228460,455
May 29, 2025221228.5228.5236.5221555,748
May 28, 2025231.38232232236231196,761
May 27, 2025235234.5234.5235225.67179,511
May 23, 2025220227.5227.5228.5220206,720
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved