LSE - Delayed Quote
GBp
SThree plc (STEM.L)
303.50
-2.50
(-0.82%)
At close: October 30 at 4:47:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
318.00
318.00
302.00
303.50
303.50
201,383
Oct 29, 2026
314.00
314.00
298.00
306.00
306.00
217,704
Oct 28, 2026
325.00
325.00
302.50
302.50
302.50
139,211
Oct 27, 2026
320.00
320.00
304.50
311.00
311.00
253,569
Oct 26, 2026
295.00
312.50
286.50
310.00
310.00
133,189
Oct 23, 2026
290.50
304.50
289.00
297.00
297.00
131,102
Oct 22, 2026
311.00
325.00
290.00
293.50
293.50
164,039
Oct 21, 2026
298.50
315.50
298.00
310.50
310.50
349,117
Oct 20, 2026
311.50
312.00
297.50
298.00
298.00
113,461
Oct 19, 2026
304.50
325.00
304.50
310.00
310.00
581,372
Oct 16, 2026
325.00
325.00
316.00
316.00
316.00
158,865
Oct 15, 2026
315.50
321.00
311.00
319.50
319.50
871,142
Oct 14, 2026
297.00
320.50
297.00
316.50
316.50
163,523
Oct 13, 2026
312.00
312.00
302.50
311.00
311.00
294,954
Oct 12, 2026
308.00
318.50
300.00
304.00
304.00
154,695
Oct 9, 2026
289.00
311.00
289.00
309.00
309.00
138,847
Oct 8, 2026
311.50
315.00
299.00
300.00
300.00
155,700
Oct 7, 2026
311.00
311.50
297.00
300.00
300.00
211,537
Oct 6, 2026
310.00
310.00
293.50
293.50
293.50
209,367
Oct 5, 2026
292.50
306.00
292.50
294.00
294.00
92,356
Oct 2, 2026
300.00
307.50
298.00
300.00
300.00
167,315
Oct 1, 2026
295.50
310.00
290.50
301.50
301.50
435,785
Sep 30, 2026
310.00
310.00
299.50
300.00
300.00
163,528
Sep 29, 2026
298.00
311.93
298.00
308.50
308.50
283,925
Sep 28, 2026
315.00
315.00
303.00
309.00
309.00
291,608
Sep 25, 2026
305.50
309.50
299.50
302.00
302.00
168,835
Sep 24, 2026
309.00
311.50
301.50
306.50
306.50
434,274
Sep 23, 2026
310.00
314.00
302.00
309.00
309.00
630,578
Sep 22, 2026
314.00
314.00
301.00
305.00
305.00
410,570
Sep 21, 2026
297.00
307.50
295.50
304.50
304.50
162,766
Sep 18, 2026
297.00
307.09
293.38
300.00
300.00
296,388
Sep 17, 2026
289.00
297.00
282.00
295.50
295.50
126,558
Sep 16, 2026
297.00
297.00
284.50
288.50
288.50
135,410
Sep 15, 2026
292.00
302.00
287.00
289.00
289.00
198,524
Sep 14, 2026
285.00
302.50
285.00
298.00
298.00
761,007
Sep 11, 2026
302.50
312.50
278.00
288.00
288.00
411,003
Sep 10, 2026
318.00
318.00
292.00
294.50
294.50
709,987
Sep 9, 2026
284.50
324.00
273.50
303.50
303.50
937,422
Sep 8, 2026
280.50
285.50
273.50
275.50
275.50
237,873
Sep 7, 2026
286.00
286.00
277.00
280.00
280.00
177,773
Sep 4, 2026
285.00
286.00
279.19
285.00
285.00
176,457
Sep 3, 2026
298.00
298.00
283.42
286.50
286.50
164,769
Sep 2, 2026
298.50
299.50
282.00
284.50
284.50
218,224
Sep 1, 2026
287.00
301.00
287.00
295.00
295.00
286,808
Aug 28, 2026
297.50
301.00
293.00
301.00
301.00
338,524
Aug 27, 2026
292.50
297.00
285.50
290.50
290.50
197,448
Aug 26, 2026
297.00
298.50
293.00
294.50
294.50
372,394
Aug 25, 2026
294.50
299.00
291.00
298.00
298.00
315,726
Aug 24, 2026
294.50
300.50
294.50
295.50
295.50
786,249
Aug 21, 2026
291.00
298.00
283.00
298.00
298.00
553,223
Aug 20, 2026
287.00
294.00
287.00
291.00
291.00
286,130
Aug 19, 2026
297.50
298.00
285.50
293.50
293.50
689,528
Aug 18, 2026
300.00
300.00
290.50
296.50
296.50
276,464
Aug 17, 2026
293.00
298.50
289.00
296.50
296.50
385,562
Aug 14, 2026
291.50
300.50
287.00
290.50
290.50
895,268
Aug 13, 2026
295.00
295.00
280.25
285.00
285.00
275,328
Aug 12, 2026
295.00
295.00
284.00
284.00
284.00
396,910
Aug 11, 2026
286.50
289.50
278.50
287.00
287.00
468,143
Aug 10, 2026
285.00
288.50
274.00
282.50
282.50
783,304
Aug 7, 2026
274.50
287.00
272.09
285.50
285.50
782,355
Aug 6, 2026
261.00
274.25
261.00
271.50
271.50
417,019
Aug 5, 2026
254.50
273.50
254.50
270.00
270.00
1,325,884
Aug 4, 2026
257.00
268.00
253.00
265.50
265.50
461,762
Aug 3, 2026
268.50
268.50
253.50
257.00
257.00
2,194,880
Jul 31, 2026
270.00
270.00
255.00
255.50
255.50
624,413
Jul 30, 2026
261.00
266.00
249.00
258.50
258.50
338,538
Jul 29, 2026
266.00
270.14
257.00
262.00
262.00
439,736
Jul 28, 2026
256.00
266.50
247.00
264.00
264.00
2,654,895
Jul 27, 2026
237.00
247.50
237.00
244.00
244.00
413,119
Jul 24, 2026
242.00
245.00
236.00
239.00
239.00
300,703
Jul 23, 2026
235.00
247.00
224.00
242.50
242.50
374,663
Jul 22, 2026
221.50
240.50
217.00
236.00
236.00
682,242
Jul 21, 2026
220.00
220.00
201.38
214.00
214.00
595,964
Jul 20, 2026
211.00
219.50
209.00
215.00
215.00
280,610
Jul 17, 2026
210.00
219.00
208.06
211.00
211.00
650,163
Jul 16, 2026
195.60
206.67
190.20
206.50
206.50
442,660
Jul 15, 2026
191.80
197.00
190.20
196.00
196.00
202,123
Jul 14, 2026
186.00
194.20
183.80
193.40
193.40
396,213
Jul 13, 2026
172.80
188.00
170.00
186.80
186.80
580,319
Jul 10, 2026
164.40
172.80
162.00
172.80
172.80
258,985
Jul 9, 2026
162.40
169.00
159.60
162.60
162.60
146,778
Jul 8, 2026
166.80
172.40
160.60
160.60
160.60
136,841
Jul 7, 2026
170.20
172.00
165.13
168.20
168.20
118,169
Jul 6, 2026
164.00
169.80
157.20
166.40
166.40
150,751
Jul 3, 2026
163.20
166.80
160.80
164.80
164.80
689,122
Jul 2, 2026
161.40
168.40
160.00
163.40
163.40
346,283
Jul 1, 2026
162.20
167.80
156.80
160.40
160.40
223,277
Jun 30, 2026
158.80
163.00
156.40
158.40
158.40
124,201
Jun 29, 2026
160.80
168.60
156.40
158.80
158.80
207,256
Jun 26, 2026
160.00
163.80
155.00
159.00
159.00
188,639
Jun 25, 2026
158.40
161.20
155.80
155.80
155.80
153,238
Jun 24, 2026
160.20
166.22
157.80
158.40
158.40
231,326
Jun 23, 2026
155.60
160.60
152.20
159.80
159.80
253,764
Jun 22, 2026
161.40
164.40
156.00
156.60
156.60
268,346
Jun 19, 2026
160.60
169.80
160.60
161.20
161.20
236,547
Jun 18, 2026
168.20
174.20
164.60
170.20
170.20
359,875
Jun 17, 2026
167.40
171.60
165.00
166.80
166.80
275,571
Jun 16, 2026
167.60
171.40
164.80
166.60
166.60
241,309
Jun 15, 2026
174.80
175.40
165.60
166.80
166.80
253,325
Jun 12, 2026
170.00
172.80
166.80
170.80
170.80
476,934
Jun 11, 2026
166.00
168.40
165.00
167.00
167.00
168,848
Jun 10, 2026
169.80
170.40
165.60
167.60
167.60
181,205
Jun 9, 2026
172.80
173.40
168.80
168.80
168.80
435,635
Jun 8, 2026
170.60
173.20
167.88
170.20
170.20
304,438
Jun 5, 2026
169.60
173.60
169.60
170.40
170.40
246,797
Jun 4, 2026
164.40
170.20
164.40
168.60
168.60
359,955
Jun 3, 2026
165.20
173.60
163.80
164.80
164.80
1,338,020
Jun 2, 2026
170.60
172.00
165.40
165.40
165.40
521,427
Jun 1, 2026
167.40
172.80
165.40
168.40
168.40
695,274
May 29, 2026
170.00
172.41
164.20
166.80
166.80
211,945
May 28, 2026
166.80
172.40
165.20
169.80
169.80
478,449
May 27, 2026
166.80
166.80
163.20
166.60
166.60
422,742
May 26, 2026
154.00
163.20
154.00
162.80
162.80
591,857
May 22, 2026
165.00
165.00
156.40
157.20
157.20
993,286
May 21, 2026
150.40
162.32
150.40
160.80
160.80
382,285
May 20, 2026
158.60
160.20
155.80
157.40
157.40
307,544
May 19, 2026
156.40
159.80
154.40
159.20
159.20
247,181
May 18, 2026
151.20
155.20
149.20
152.80
152.80
391,464
May 15, 2026
167.60
167.60
152.20
152.60
152.60
474,883
May 14, 2026
9.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
174.00
175.40
159.40
160.20
160.20
1,205,713
May 13, 2026
179.40
182.00
172.80
175.60
175.51
626,439
May 12, 2026
185.00
187.64
180.00
180.60
180.51
474,493
May 11, 2026
170.60
186.30
170.60
185.20
185.10
505,063
May 8, 2026
176.60
185.00
176.60
179.20
179.11
284,716
May 7, 2026
171.40
182.80
165.40
182.80
182.70
1,251,954
May 6, 2026
170.60
178.32
164.60
172.60
172.51
835,962
May 5, 2026
172.80
175.20
167.40
172.00
171.91
854,753
May 1, 2026
170.00
172.60
165.40
172.60
172.51
214,670
Apr 30, 2026
166.20
169.40
164.00
167.80
167.71
251,089
Apr 29, 2026
160.00
166.80
160.00
165.40
165.31
406,181
Apr 28, 2026
165.00
165.00
161.40
162.40
162.31
300,148
Apr 27, 2026
149.60
162.80
149.60
162.40
162.31
261,938
Apr 24, 2026
157.80
161.80
155.40
157.40
157.32
240,467
Apr 23, 2026
157.00
160.00
156.60
158.40
158.32
330,260
Apr 22, 2026
156.40
161.40
156.40
158.80
158.72
472,894
Apr 21, 2026
154.00
159.60
154.00
156.40
156.32
370,041
Apr 20, 2026
154.20
160.57
153.60
155.20
155.12
285,077
Apr 17, 2026
154.00
159.20
153.80
156.80
156.72
219,627
Apr 16, 2026
160.00
160.00
150.80
153.60
153.52
195,579
Apr 15, 2026
148.40
154.40
148.20
152.60
152.52
282,012
Apr 14, 2026
149.20
154.80
148.60
152.00
151.92
208,700
Apr 13, 2026
149.40
150.80
146.80
150.20
150.12
246,665
Apr 10, 2026
150.00
156.00
147.00
150.80
150.72
416,790
Apr 9, 2026
146.20
158.60
146.20
149.40
149.32
174,263
Apr 8, 2026
155.60
159.60
150.60
152.60
152.52
227,963
Apr 7, 2026
145.20
153.20
145.00
148.60
148.52
538,061
Apr 2, 2026
148.40
149.80
144.91
145.60
145.52
221,203
Apr 1, 2026
144.80
157.40
144.80
148.80
148.72
178,006
Mar 31, 2026
155.80
155.80
148.60
149.00
148.92
366,082
Mar 30, 2026
150.00
155.20
145.79
148.00
147.92
229,259
Mar 27, 2026
148.00
151.00
147.40
147.60
147.52
235,500
Mar 26, 2026
143.00
152.40
143.00
149.20
149.12
327,846
Mar 25, 2026
148.60
150.60
144.00
148.00
147.92
262,320
Mar 24, 2026
149.20
159.40
147.60
148.20
148.12
318,847
Mar 23, 2026
150.20
156.40
147.80
150.80
150.72
191,307
Mar 20, 2026
155.80
161.40
152.20
152.60
152.52
242,947
Mar 19, 2026
168.60
168.60
154.40
157.60
157.52
263,738
Mar 18, 2026
163.00
165.60
158.80
162.60
162.51
156,506
Mar 17, 2026
173.00
173.00
157.20
164.00
163.91
201,064
Mar 16, 2026
171.20
176.00
165.80
166.60
166.51
196,783
Mar 13, 2026
177.60
177.80
171.00
174.00
173.91
151,129
Mar 12, 2026
173.60
179.60
171.20
174.00
173.91
212,513
Mar 11, 2026
166.40
178.60
166.40
173.80
173.71
449,197
Mar 10, 2026
175.20
178.80
170.80
174.00
173.91
286,747
Mar 9, 2026
172.60
181.00
167.42
172.00
171.91
678,027
Mar 6, 2026
167.40
180.80
167.20
174.40
174.31
562,315
Mar 5, 2026
174.00
179.40
170.80
175.20
175.11
276,354
Mar 4, 2026
172.00
176.80
171.48
174.00
173.91
289,862
Mar 3, 2026
180.00
180.00
169.60
174.60
174.51
474,658
Mar 2, 2026
171.80
175.20
172.96
173.60
173.51
216,924
Feb 27, 2026
160.80
175.40
160.80
174.80
174.71
465,757
Feb 26, 2026
165.00
169.60
163.60
168.60
168.51
205,113
Feb 25, 2026
165.00
174.40
164.40
165.00
164.91
143,956
Feb 24, 2026
170.00
171.60
166.20
166.20
166.11
227,327
Feb 23, 2026
174.00
176.40
170.00
170.00
169.91
531,139
Feb 20, 2026
180.00
180.00
171.60
172.40
172.31
179,758
Feb 19, 2026
173.00
177.75
172.20
173.20
173.11
165,712
Feb 18, 2026
171.40
177.08
169.16
173.60
173.51
250,784
Feb 17, 2026
176.00
176.00
171.20
171.40
171.31
171,429
Feb 16, 2026
185.00
185.00
171.20
171.20
171.11
150,020
Feb 13, 2026
177.20
182.80
177.00
177.80
177.71
123,794
Feb 12, 2026
185.00
187.00
178.20
178.20
178.11
189,735
Feb 11, 2026
190.00
190.00
179.20
180.40
180.31
287,377
Feb 10, 2026
182.00
185.09
180.60
183.60
183.50
97,856
Feb 9, 2026
185.00
187.29
181.40
181.40
181.30
72,476
Feb 6, 2026
180.00
188.00
179.60
181.60
181.50
234,624
Feb 5, 2026
191.80
195.00
181.80
187.20
187.10
380,346
Feb 4, 2026
189.20
193.20
180.80
192.00
191.90
204,913
Feb 3, 2026
193.80
195.00
184.20
184.20
184.10
171,159
Feb 2, 2026
192.80
195.00
185.20
192.20
192.10
64,155
Jan 30, 2026
195.00
195.00
185.60
194.00
193.90
271,978
Jan 29, 2026
190.00
196.80
187.80
191.20
191.10
151,725
Jan 28, 2026
196.80
196.80
190.20
191.00
190.90
116,586
Jan 27, 2026
191.00
197.40
188.20
192.20
192.10
158,502
Jan 26, 2026
192.00
192.00
182.40
184.00
183.90
113,493
Jan 23, 2026
184.80
191.80
182.20
186.00
185.90
69,415
Jan 22, 2026
183.40
187.80
178.60
187.20
187.10
90,019
Jan 21, 2026
179.80
182.40
177.80
182.20
182.10
59,357
Jan 20, 2026
178.00
180.52
172.20
178.80
178.71
191,936
Jan 19, 2026
190.00
190.00
175.40
178.60
178.51
43,930
Jan 16, 2026
180.20
189.60
180.00
182.80
182.70
79,029
Jan 15, 2026
184.60
187.00
181.00
186.80
186.70
82,434
Jan 14, 2026
184.60
184.60
178.00
181.60
181.50
67,553
Jan 13, 2026
184.40
184.40
178.40
181.40
181.30
66,620
Jan 12, 2026
185.00
185.00
178.60
180.20
180.11
351,616
Jan 9, 2026
185.00
185.00
179.80
181.80
181.70
75,725
Jan 8, 2026
187.00
187.00
178.60
181.20
181.11
85,896
Jan 7, 2026
185.00
189.20
181.67
186.80
186.70
82,196
Jan 6, 2026
185.00
185.00
179.40
184.20
184.10
89,995
Jan 5, 2026
190.00
190.00
179.20
184.00
183.90
79,692
Jan 2, 2026
195.00
195.00
183.00
185.00
184.90
174,937
Dec 31, 2025
187.00
192.00
186.80
191.00
190.90
48,900
Dec 30, 2025
195.00
195.00
187.40
188.80
188.70
194,689
Dec 29, 2025
186.20
192.80
183.40
189.60
189.50
260,475
Dec 24, 2025
190.00
190.00
186.20
186.20
186.10
39,704
Dec 23, 2025
185.20
187.40
184.20
186.40
186.30
304,848
Dec 22, 2025
184.20
186.60
181.80
185.00
184.90
176,407
Dec 19, 2025
180.00
186.00
180.00
184.40
184.30
420,671
Dec 18, 2025
180.20
189.80
180.20
186.00
185.90
292,774
Dec 17, 2025
181.20
184.60
181.00
183.40
183.30
239,850
Dec 16, 2025
174.00
188.40
171.92
183.80
183.70
689,487
Dec 15, 2025
169.20
174.88
159.40
172.00
171.91
232,275
Dec 12, 2025
163.40
170.80
162.20
169.20
169.11
180,499
Dec 11, 2025
158.00
165.00
158.00
164.60
164.51
127,825
Dec 10, 2025
165.40
165.40
160.80
161.00
160.92
121,550
Dec 9, 2025
164.00
166.23
156.60
163.80
163.71
396,171
Dec 8, 2025
171.60
171.60
159.40
164.00
163.91
642,157
Dec 5, 2025
168.40
168.40
165.00
167.20
167.11
140,906
Dec 4, 2025
165.00
167.60
164.09
167.00
166.91
111,155
Dec 3, 2025
162.60
164.80
160.40
163.00
162.91
127,337
Dec 2, 2025
166.60
166.80
161.60
161.80
161.72
162,506
Dec 1, 2025
172.00
172.00
163.60
166.80
166.71
119,630
Nov 28, 2025
163.00
168.00
162.40
166.20
166.11
272,651
Nov 27, 2025
165.00
165.00
161.20
165.00
164.91
186,389
Nov 26, 2025
172.00
172.00
160.60
163.20
163.11
173,443
Nov 25, 2025
159.00
164.80
157.80
164.40
164.31
347,694
Nov 24, 2025
159.00
162.20
158.20
159.20
159.12
185,683
Nov 21, 2025
160.00
160.00
155.79
159.20
159.12
153,659
Nov 20, 2025
160.00
160.00
155.60
157.20
157.12
137,360
Nov 19, 2025
152.00
158.00
152.00
158.00
157.92
440,530
Nov 18, 2025
157.00
158.60
155.00
155.40
155.32
532,313
Nov 17, 2025
157.60
162.21
156.20
160.00
159.92
262,073
Nov 14, 2025
158.20
160.20
156.40
159.20
159.12
472,924
Nov 13, 2025
5.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
163.00
163.00
157.49
161.00
160.92
609,810
Nov 12, 2025
160.00
164.80
160.00
163.60
163.46
327,850
Nov 11, 2025
164.00
164.00
158.40
162.60
162.46
151,444
Nov 10, 2025
149.40
160.80
149.40
159.20
159.07
170,601
Nov 7, 2025
158.20
164.00
155.00
157.00
156.87
204,560
Nov 6, 2025
157.40
161.80
155.60
157.00
156.87
204,321
Nov 5, 2025
150.60
160.40
150.60
158.40
158.27
306,012
Nov 4, 2025
150.60
157.20
150.60
157.00
156.87
298,790
Nov 3, 2025
157.00
158.60
156.20
157.00
156.87
314,411
Oct 31, 2025
159.20
160.00
157.40
157.40
157.27
317,654
Oct 30, 2025
157.00
160.20
157.00
158.00
157.87
222,308
