SThree plc (STEM.L) LSE

186.20

-0.2(-0.11%)

Updated at December 24 12:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025190186.2186.2190186.239,705
December 23, 2025185.2186.4186.4187.4184.2304,850
December 22, 2025184185185186.6181.8176,408
December 19, 2025180184.4184.4186180420,672
December 18, 2025189.8186186189.8180.2292,775
December 17, 2025182183.4183.4184.6181239,850
December 16, 2025174183.8183.8188.4171.92689,489
December 15, 2025167.16172172174.88159.4232,277
December 12, 2025163.92169.2169.2170.8162.2127,885
December 11, 2025158164.6164.6165158127,826
December 10, 2025165.4161161165.4160.8121,550
December 09, 2025166.23163.8163.8166.23156.6325,030
December 08, 2025171.6164164171.6159.4642,159
December 05, 2025167.4167.2167.2168.4165140,907
December 04, 2025165167167167.6164.09111,156
December 03, 2025162.6163163164.8160.4127,339
December 02, 2025166.6161.8161.8166.8161.6162,509
December 01, 2025172166.8166.8172163.6120,097
November 28, 2025163166.2166.2168162.4272,654
November 27, 2025165165165165161.252,389
November 26, 2025172163.2163.2172160.6173,443
November 25, 2025161164.4164.4164.8157.8347,696
November 24, 2025160.8159.2159.2162.2158.2179,293
November 21, 2025160159.2159.2160155.79153,660
November 20, 2025160157.2157.2160155.6137,361
November 19, 2025152158158158152440,530
November 18, 2025157155.4155.4158.6155532,313
November 17, 2025162.21160160162.21156.2262,073
November 14, 2025158.2159.2159.2160.2156.4472,924
November 13, 2025163161161163157.49609,811
November 12, 2025160163.6158.5164.8160336,431
November 11, 2025164162.6157.53164158.4151,445
November 10, 2025149.4159.2154.24160.8149.4170,601
November 07, 2025158.2157157164155204,562
November 06, 2025157.4157157161.8155.6204,321
November 05, 2025150.6158.4158.4160.4150.6306,015
November 04, 2025150.6157157157.2150.6298,790
November 03, 2025157157157158.6156.2314,411
October 31, 2025159.2157.4157.4160157.4317,655
October 30, 2025157158158160.2157222,309
October 29, 2025155.8160160164153.811.2M
October 28, 2025163.04160.2160.2164159242,656
October 27, 2025159160160162.8158.8267,129
October 24, 2025156.55161.4161.4161.6156.55186,132
October 23, 2025160160.8160.8165.6159.2212,694
October 22, 2025158160160162.21551.21M
October 21, 2025154.2159.6159.6162.8154.2307,770
October 20, 2025168158158168157.2322,505
October 17, 2025160160160166.8157.86207,037
October 16, 2025167.6163163167.6160.2405,492
October 15, 2025158.55161161164.4158.55313,328
October 14, 2025162.2161.2161.2164.8157.4257,778
October 13, 2025162163163166.4161.2508,086
October 10, 2025164.6164.6164.6169.8162.8460,514
October 09, 2025158.4164.6164.6166.2158.4345,178
October 08, 2025169.2163163169.2159.6489,312
October 07, 2025165.8162162165.8160.8107,995
October 06, 2025163.48163.6163.6166.4160.6236,403
October 03, 2025161.23164164164.56155.2245,422
October 02, 2025164162.6162.6164159.9222,873
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved