SThree plc (STEM.L) LSE

165.40

-3(-1.78%)

Updated at June 02 04:49PM

Currency In GBp

STEM.L Historical Return

If you invested 1000 GBp in SThree plc (STEM.L) 10 years ago, it would be worth 629.9 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 453.05 GBp, while 1000 GBp invested 1 year ago would be worth 731.15 GBp. This corresponds to total returns of -37.01%, -54.69%, -26.89%, respectively, with annualized returns of -4.51%, -14.64%, -26.89%.

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
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
May 06, 2026	170.75	172.6	172.6	178.32	164.6	806,095
May 05, 2026	169.7	172	172	175.2	167.4	854,755
May 01, 2026	170	172.6	172.6	172.6	165.4	213,119
April 30, 2026	166.84	167.8	167.8	169.4	164	251,090
April 29, 2026	160	165.4	165.4	166.8	160	288,015
April 28, 2026	165	162.4	162.4	165	161.4	300,149
April 27, 2026	149.6	162.4	162.4	162.8	149.6	261,936
April 24, 2026	161.8	157.4	157.4	161.8	155.4	240,467
April 23, 2026	157	158.4	158.4	160	156.6	330,260
April 22, 2026	156.4	158.8	158.8	161.4	156.4	472,497
April 21, 2026	154	156.4	156.4	159.6	154	370,042
April 20, 2026	157.26	155.2	155.2	160.57	153.6	285,076
April 17, 2026	159.2	156.8	156.8	159.2	153.8	219,628
April 16, 2026	160	153.6	153.6	160	150.8	195,579
April 15, 2026	148.4	152.6	152.6	154.4	148.2	282,013
April 14, 2026	149.2	152	152	154.8	149.15	208,160
April 13, 2026	149.4	150.2	150.2	150.8	146.8	246,667
April 10, 2026	154.8	150.8	150.8	156	147	392,053
April 09, 2026	146.2	149.4	149.4	158.6	146.2	172,222
April 08, 2026	155.6	152.6	152.6	159.6	150.6	224,828
April 07, 2026	145.2	148.6	148.6	153.2	145	538,061
April 02, 2026	148.4	145.6	145.6	149.8	144.91	216,017
April 01, 2026	144.8	148.8	148.8	157.4	144.8	173,392
March 31, 2026	155.8	149	149	155.8	148.6	363,003
March 30, 2026	147.34	148	148	155.2	145.8	229,259
March 27, 2026	148	147.6	147.6	151	147.4	235,447
March 26, 2026	143	149.2	149.2	152.4	143	327,848
March 25, 2026	148.6	148	148	150.6	144	261,341
March 24, 2026	153.33	148.2	148.2	159.4	147.6	314,008
March 23, 2026	150.2	150.8	150.8	156.4	147.8	180,029
March 20, 2026	161.4	152.6	152.6	161.4	152.2	242,950
March 19, 2026	168.6	157.6	157.6	168.6	154.4	263,739
March 18, 2026	163.54	162.6	162.6	165.6	158.8	155,204
March 17, 2026	173	164	164	173	157.2	198,309
March 16, 2026	171	166.6	166.6	176	165.8	191,612
March 13, 2026	171	174	174	177.8	171	151,129
March 12, 2026	179.6	174	174	179.6	171.2	156,547
March 11, 2026	166.4	173.8	173.8	178.6	166.4	446,300
March 10, 2026	175.2	174	174	178.8	170.8	191,690
March 09, 2026	170.71	172	172	181	167.42	678,027
March 06, 2026	173.92	174.4	174.4	180.8	167.2	560,155
March 05, 2026	179.4	175.2	175.2	179.4	170.8	276,354