SThree plc (STEM.L) LSE

145.60

-3.2(-2.15%)

Updated at April 02 04:53PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 04, 2026	172	174	174	176.8	171.48	289,862
March 03, 2026	180	174.6	174.6	180	169.6	474,168
March 02, 2026	170.6	173.6	173.6	179.6	170.6	224,689
February 27, 2026	160.8	174.8	174.8	175.4	160.8	465,759
February 26, 2026	163.8	168.6	168.6	169.6	163.6	205,115
February 25, 2026	165	165	165	174.4	164.4	143,957
February 24, 2026	169	166.2	166.2	171.6	166.2	227,329
February 23, 2026	174	170	170	176.4	170	531,139
February 20, 2026	180	172.4	0	180	171.6	179,759
February 19, 2026	175.04	173.2	0	177.75	172.2	165,712
February 18, 2026	171.4	173.6	0	177.08	169.16	250,786
February 17, 2026	176	171.4	0	176	171.2	171,431
February 16, 2026	185	171.2	0	185	171.2	155,873
February 13, 2026	182.8	177.8	0	182.8	177	123,795
February 12, 2026	185	178.2	0	187	178.2	237,572
February 11, 2026	190	180.4	0	190	179.2	287,378
February 10, 2026	182	183.6	0	185.09	180.6	97,858
February 09, 2026	185	181.4	0	187.29	181.4	72,479
February 06, 2026	187.8	181.6	0	188	179.6	234,625
February 05, 2026	188.4	187.2	0	195	181.8	380,346
February 04, 2026	184.17	192	0	193.2	180.8	204,914
February 03, 2026	193.8	184.2	0	195	184.2	171,161
February 02, 2026	193.04	192.2	0	195	185.2	64,156
January 30, 2026	195	194	0	195	185.6	271,978
January 29, 2026	196.8	191.2	0	196.8	187.8	151,727
January 28, 2026	196.8	191	0	196.8	190.2	116,586
January 27, 2026	191	192.2	0	197.4	188.2	158,502
January 26, 2026	192	184	0	192	182.4	113,494
January 23, 2026	182.2	186	0	191.8	182.2	69,416
January 22, 2026	183.6	187.2	0	187.8	178.6	90,019
January 21, 2026	179.8	182.2	0	182.4	177.8	59,359
January 20, 2026	172.2	178.8	0	180.52	172.2	191,936
January 19, 2026	190	178.6	0	190	175.4	43,932
January 16, 2026	180.2	182.8	0	189.6	180	79,030
January 15, 2026	184.6	186.8	0	187	181	82,436
January 14, 2026	182.68	181.6	0	184.6	178	67,554
January 13, 2026	184.4	181.4	0	184.4	178.4	66,621
January 12, 2026	185	180.2	0	185	178.6	351,620
January 09, 2026	185	181.8	0	185	179.8	75,726