If you invested 1000 GBp in SThree plc (STEM.L) 10 years ago, it would be worth 1,774.84 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 615.55 GBp, while 1000 GBp invested 1 year ago would be worth 1,993.42 GBp. This corresponds to total returns of 77.48%, -38.44%, 99.34%, respectively, with annualized returns of 5.9%, -9.24%, 99.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 305.52 | 310.5 | 310.5 | 315.5 | 298 | 349,116 |
| October 20, 2026 | 311.5 | 298 | 298 | 312 | 297.5 | 113,460 |
| October 19, 2026 | 304.5 | 310 | 310 | 325 | 304.5 | 581,373 |
| October 16, 2026 | 325 | 316 | 316 | 325 | 316 | 158,865 |
| October 15, 2026 | 315.5 | 319.5 | 319.5 | 321 | 311 | 871,143 |
| October 14, 2026 | 297 | 316.5 | 316.5 | 320.5 | 297 | 163,524 |
| October 13, 2026 | 312 | 311 | 311 | 312 | 302.5 | 294,955 |
| October 12, 2026 | 308 | 304 | 304 | 318.5 | 300.5 | 154,695 |
| October 09, 2026 | 289 | 309 | 309 | 311 | 289 | 138,847 |
| October 08, 2026 | 311.5 | 300 | 300 | 315 | 299 | 155,698 |
| October 07, 2026 | 311 | 300 | 300 | 311.5 | 297 | 209,188 |
| October 06, 2026 | 310 | 293.5 | 293.5 | 310 | 293.5 | 209,368 |
| October 05, 2026 | 292.5 | 294 | 294 | 306 | 292.5 | 92,356 |
| October 02, 2026 | 299.64 | 300 | 300 | 307.5 | 298 | 167,317 |
| October 01, 2026 | 295.5 | 301.5 | 301.5 | 310 | 294.5 | 435,784 |
| September 30, 2026 | 310 | 300 | 300 | 310 | 299.5 | 159,472 |
| September 29, 2026 | 298 | 308.5 | 308.5 | 311.93 | 298 | 293,925 |
| September 28, 2026 | 315 | 309 | 309 | 315 | 303 | 289,368 |
| September 25, 2026 | 304.75 | 302 | 302 | 309.5 | 299.5 | 168,836 |
| September 24, 2026 | 309 | 306.5 | 306.5 | 311.5 | 301.5 | 434,275 |
| September 23, 2026 | 310 | 309 | 309 | 314 | 303 | 630,578 |
| September 22, 2026 | 314 | 305 | 305 | 314 | 301 | 410,571 |
| September 21, 2026 | 297 | 304.5 | 304.5 | 307.5 | 295.5 | 162,766 |
| September 18, 2026 | 297 | 300 | 300 | 307.09 | 293.38 | 296,386 |
| September 17, 2026 | 282 | 295.5 | 295.5 | 297 | 282 | 126,560 |
| September 16, 2026 | 297 | 288.5 | 288.5 | 297 | 284.5 | 135,410 |
| September 15, 2026 | 292 | 289 | 289 | 298.5 | 287 | 198,525 |
| September 11, 2026 | 307.5 | 288 | 288 | 312.5 | 278 | 411,004 |
| September 10, 2026 | 318 | 294.5 | 294.5 | 318 | 292 | 709,986 |
| September 09, 2026 | 284.5 | 303.5 | 303.5 | 324 | 273.5 | 937,422 |
| September 08, 2026 | 276.64 | 275.5 | 275.5 | 284.5 | 273.5 | 237,874 |
| September 07, 2026 | 286 | 280 | 280 | 286 | 277 | 177,773 |
| September 04, 2026 | 284 | 285 | 285 | 286 | 279.19 | 176,456 |
| September 03, 2026 | 298 | 286.5 | 286.5 | 298 | 283.42 | 164,770 |
| September 02, 2026 | 298.5 | 284.5 | 284.5 | 298.5 | 282 | 218,224 |
| September 01, 2026 | 287 | 295 | 295 | 301 | 287 | 286,807 |
| August 28, 2026 | 297.5 | 301 | 301 | 301 | 293 | 338,523 |
| August 27, 2026 | 289.4 | 290.5 | 290.5 | 297 | 285.5 | 197,446 |
| August 26, 2026 | 297 | 294.5 | 294.5 | 298.5 | 293 | 372,395 |
| August 25, 2026 | 294.5 | 298 | 298 | 299 | 291 | 315,726 |
| August 24, 2026 | 294.5 | 295.5 | 295.5 | 300.5 | 294.5 | 786,248 |
| August 21, 2026 | 283 | 298 | 298 | 298 | 283 | 553,223 |
| August 20, 2026 | 287 | 291 | 291 | 294 | 287 | 286,131 |
| August 19, 2026 | 291.52 | 293.5 | 293.5 | 298 | 285.5 | 689,526 |
| August 18, 2026 | 300 | 296.5 | 296.5 | 300 | 290.5 | 276,463 |
| August 17, 2026 | 293 | 296.5 | 296.5 | 298.5 | 290.5 | 385,559 |
| August 14, 2026 | 291.5 | 290.5 | 290.5 | 300.5 | 287 | 895,267 |
| August 13, 2026 | 295 | 285 | 285 | 295 | 280.25 | 275,327 |
| August 12, 2026 | 295 | 284 | 284 | 295 | 284 | 396,910 |
| August 11, 2026 | 288.5 | 287 | 287 | 289.5 | 278.5 | 468,143 |
| August 10, 2026 | 284.5 | 282.5 | 282.5 | 288.5 | 274 | 783,303 |
| August 07, 2026 | 274.5 | 285.5 | 285.5 | 287 | 272.09 | 752,760 |
| August 06, 2026 | 261.08 | 271.5 | 271.5 | 274.25 | 261 | 417,019 |
| August 05, 2026 | 254.5 | 270 | 270 | 273.5 | 254.5 | 1.33M |
| August 04, 2026 | 257 | 265.5 | 265.5 | 268 | 253 | 461,762 |
| August 03, 2026 | 268.5 | 257 | 257 | 268.5 | 253.5 | 2.19M |
| July 31, 2026 | 270 | 255.5 | 255.5 | 270 | 255 | 624,413 |
| July 30, 2026 | 249 | 258.5 | 258.5 | 266 | 249 | 338,538 |
| July 29, 2026 | 266 | 262 | 262 | 270.14 | 257 | 439,737 |
| July 28, 2026 | 256 | 264 | 264 | 266.5 | 247 | 2.65M |