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	178.80p on 20-01-2026 at 19:20:08
Change	0.20p 0.11%
Buy	181.00p
Sell	178.00p

Last Trade:	Buy 27,402.00 at 178.80p
Day's Volume:	191,934
Last Close:	178.80p
Open:	178.00p
ISIN:	GB00B0KM9T71

Day's Range	176.00p - 179.60p
52wk Range:	134.00p - 300.00p
Market Capitalisation:	£226.80m
VWAP:	177.98237p
Shares in Issue:	126.85m

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*	27,402	178.80p	Suspected BUY Trade	16:35:26 - 20-Jan-26
Buy*	364	178.00p	Automatic Execution	16:28:58 - 20-Jan-26
Buy*	94	178.00p	Automatic Execution	16:28:58 - 20-Jan-26
Buy*	248	177.80p	Automatic Execution	16:28:58 - 20-Jan-26
Buy*	682	177.80p	Automatic Execution	16:28:58 - 20-Jan-26
Buy*	430	177.80p	Automatic Execution	16:28:58 - 20-Jan-26
Sell*	281	177.00p	Automatic Execution	16:25:52 - 20-Jan-26
Sell*	63	177.00p	Automatic Execution	16:25:00 - 20-Jan-26
Sell*	556	177.00p	Automatic Execution	16:24:04 - 20-Jan-26
Sell*	102	177.20p	Automatic Execution	16:22:14 - 20-Jan-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jan 2026 (Tue)	178.00	179.60	176.00	178.80	191,934
19th Jan 2026 (Mon)	190.00	190.00	175.40	178.60	43,922
16th Jan 2026 (Fri)	180.20	188.80	180.00	182.80	79,027
15th Jan 2026 (Thu)	184.60	187.00	181.00	186.80	82,429
14th Jan 2026 (Wed)	184.60	184.60	178.60	181.60	67,547
13th Jan 2026 (Tue)	184.40	184.40	178.80	181.40	66,614
12th Jan 2026 (Mon)	185.00	185.00	179.00	180.20	351,607
9th Jan 2026 (Fri)	185.00	185.00	179.80	181.80	75,719
8th Jan 2026 (Thu)	187.00	187.00	178.60	181.20	85,893
7th Jan 2026 (Wed)	185.00	189.20	183.40	186.80	82,190
6th Jan 2026 (Tue)	185.00	185.00	179.40	184.20	89,989
5th Jan 2026 (Mon)	190.00	190.00	180.00	184.00	79,686
2nd Jan 2026 (Fri)	195.00	195.00	183.00	185.00	174,930
1st Jan 2026 (Thu)	191.00	191.00	191.00	191.00	0
31st Dec 2025 (Wed)	187.00	191.00	187.00	191.00	48,897
30th Dec 2025 (Tue)	195.00	195.00	188.40	188.80	194,682
29th Dec 2025 (Mon)	186.20	192.40	183.40	189.60	260,454
26th Dec 2025 (Fri)	186.20	186.20	186.20	186.20	0
25th Dec 2025 (Thu)	186.20	186.20	186.20	186.20	0
24th Dec 2025 (Wed)	190.00	190.00	186.20	186.20	39,701
23rd Dec 2025 (Tue)	185.20	187.40	184.20	186.40	304,844
22nd Dec 2025 (Mon)	184.20	186.20	181.80	185.00	176,401

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
13th Jan 2026 9:08 am	RNS	Director/PDMR Shareholding
2nd Jan 2026 11:56 am	RNS	Total Voting Rights
2nd Jan 2026 11:45 am	RNS	Purchase of shares into the EBT
2nd Jan 2026 10:56 am	RNS	Holding(s) in Company
19th Dec 2025 4:23 pm	RNS	Holding(s) in Company
19th Dec 2025 4:23 pm	RNS	Holding(s) in Company
19th Dec 2025 4:19 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 4:19 pm	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	FY25 Full Year Trading Update
15th Dec 2025 2:11 pm	RNS	Holding(s) in Company

See more SThree regulatory news

FTSE 100 Latest

Value10,126.78

Change-68.57