Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

SThree (STEM) Share Price

Intraday
Historical

Price	160.20p on 14-05-2026 at 15:35:10
Change	-15.40p -8.77%
Buy	160.00p
Sell	158.40p

Last Trade:	Buy 1,771.00 at 159.60p
Day's Volume:	1,199,780
Last Close:	160.20p
Open:	174.00p
ISIN:	GB00B0KM9T71

Day's Range	159.40p - 174.00p
52wk Range:	134.00p - 254.00p
Market Capitalisation:	£198.92m
VWAP:	162.79287p
Shares in Issue:	124.17m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
SThree (STEM) Latest Trades
Buy*	1,771	159.60p	SI Trade	16:29:50 - 14-May-26
Buy*	1,500	160.00p	SI Trade	16:29:30 - 14-May-26
Buy*	10,000	160.00p	SI Trade	16:28:06 - 14-May-26
Buy*	470	159.80p	Automatic Execution	16:27:07 - 14-May-26
Buy*	106	159.80p	Automatic Execution	16:27:07 - 14-May-26
Buy*	71	159.80p	Automatic Execution	16:27:07 - 14-May-26
Buy*	1,739	159.80p	Automatic Execution	16:27:07 - 14-May-26
Sell*	556	159.80p	Automatic Execution	16:26:58 - 14-May-26
Buy*	556	160.00p	Automatic Execution	16:26:58 - 14-May-26
Sell*	457	159.80p	Automatic Execution	16:26:58 - 14-May-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	179.40	180.80	174.60	175.60	626,427
12th May 2026 (Tue)	185.00	185.00	180.00	180.60	474,486
11th May 2026 (Mon)	170.60	185.80	170.60	185.20	505,060
8th May 2026 (Fri)	176.60	183.00	176.60	179.20	284,708
7th May 2026 (Thu)	171.40	182.80	171.40	182.80	1,251,944
6th May 2026 (Wed)	170.60	177.80	170.60	172.60	835,953
5th May 2026 (Tue)	172.80	175.20	171.20	172.00	854,741
4th May 2026 (Mon)	172.60	172.60	172.60	172.60	0
1st May 2026 (Fri)	170.00	172.60	165.40	172.60	214,666
30th Apr 2026 (Thu)	166.20	168.40	164.00	167.80	251,085
29th Apr 2026 (Wed)	160.00	166.80	160.00	165.40	406,173
28th Apr 2026 (Tue)	165.00	165.00	161.40	162.40	300,146
27th Apr 2026 (Mon)	149.60	162.80	149.60	162.40	261,927
24th Apr 2026 (Fri)	157.80	158.40	155.40	157.40	240,464
23rd Apr 2026 (Thu)	157.00	158.80	156.60	158.40	330,257
22nd Apr 2026 (Wed)	156.40	161.40	156.40	158.80	472,891
21st Apr 2026 (Tue)	154.00	159.00	154.00	156.40	370,035
20th Apr 2026 (Mon)	154.20	160.40	153.60	155.20	285,067
17th Apr 2026 (Fri)	154.00	158.40	153.80	156.80	219,620
16th Apr 2026 (Thu)	160.00	160.00	153.00	153.60	195,573
15th Apr 2026 (Wed)	148.40	154.40	148.20	152.60	282,005
14th Apr 2026 (Tue)	149.20	154.80	149.20	152.00	208,692

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
12th May 2026 5:16 pm	RNS	Director/PDMR Shareholding
8th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 9:51 am	RNS	Total Voting Rights
1st May 2026 7:00 am	RNS	Transaction in Own Shares
30th Apr 2026 3:30 pm	RNS	Holding(s) in Company
29th Apr 2026 12:20 pm	RNS	Result of AGM
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
17th Apr 2026 7:00 am	RNS	Transaction in Own Shares
14th Apr 2026 10:35 am	RNS	Holding(s) in Company
14th Apr 2026 10:29 am	RNS	Holding(s) in Company

See more SThree regulatory news

FTSE 100 Latest

Value10,362.80

Change37.45