SThree plc (STEM.L) LSE

161.81

+3.408(+2.15%)

Updated at September 29 10:46AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025156.2158.4158.4160156281,441
September 25, 2025160156.6156.6160153.6396,586
September 24, 2025146.6156.6156.6157.6146.6490,632
September 23, 2025147.6154154155.4147.4629,888
September 22, 2025145.2147.8147.8148.65143.2760,157
September 19, 2025137.4144.8144.8145.6137.2918,806
September 18, 2025139138.8138.8143.4137.2820,384
September 17, 2025139137.4137.4144135.81.43M
September 16, 2025135139140.8185.58132.28.96M
September 15, 2025191186186191182.4290,131
September 12, 2025179185.6185.6187.4179193,767
September 11, 2025191185.2185.2191184150,096
September 10, 2025178185185189.8178294,219
September 09, 2025191.2185.6185.6192.2185.6358,139
September 08, 2025194190.8190.8196.8190.4237,180
September 05, 2025190194.8194.8196190120,730
September 04, 2025194.8193.4193.4195.8192.8148,587
September 03, 2025190.6193.4193.4196.4190.6256,094
September 02, 2025205192.8192.8205192.8330,091
September 01, 2025195198.6198.6198.8195308,876
August 29, 2025195.2195195199193.8457,778
August 28, 2025199.4198.2198.2203197.4216,296
August 27, 2025203200.5200.5206200202,426
August 26, 2025204.52042042142013.92M
August 22, 2025202.5205.5205.5206.08198.4479,530
August 21, 2025205200200206200277,747
August 20, 2025205.5207207207.5202.5343,282
August 19, 2025200205205205200325,394
August 18, 2025204202202205.5198.4839,910
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved