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	148.20p on 24-03-2026 at 19:40:09
Change	-2.60p -1.72%
Buy	149.80p
Sell	147.60p

Last Trade:	Unknown 1,028.00 at 149.20p
Day's Volume:	318,840
Last Close:	148.20p
Open:	149.20p
ISIN:	GB00B0KM9T71

Day's Range	147.60p - 152.20p
52wk Range:	134.00p - 276.50p
Market Capitalisation:	£185.59m
VWAP:	150.11841p
Shares in Issue:	125.23m

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
Unknown*	1,028	149.20p	Ordinary	16:43:59 - 24-Mar-26
Unknown*	671	149.2275p	Ordinary	16:43:59 - 24-Mar-26
Unknown*	3,142	150.5435p	Ordinary	16:43:59 - 24-Mar-26
Sell*	39,301	148.20p	Uncrossing Trade	16:35:17 - 24-Mar-26
Buy*	51	149.80p	Automatic Execution	16:29:58 - 24-Mar-26
Buy*	16	149.40p	Automatic Execution	16:29:58 - 24-Mar-26
Buy*	255	149.40p	SI Trade	16:29:55 - 24-Mar-26
Buy*	115	148.80p	Automatic Execution	16:28:23 - 24-Mar-26
Sell*	273	148.40p	Automatic Execution	16:28:23 - 24-Mar-26
Sell*	294	148.40p	Automatic Execution	16:28:23 - 24-Mar-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	149.20	152.20	147.60	148.20	318,840
23rd Mar 2026 (Mon)	150.20	156.40	147.80	150.80	191,298
20th Mar 2026 (Fri)	155.80	156.60	152.20	152.60	242,932
19th Mar 2026 (Thu)	168.60	168.60	154.40	157.60	263,733
18th Mar 2026 (Wed)	163.00	165.60	158.80	162.60	156,503
17th Mar 2026 (Tue)	173.00	173.00	157.20	164.00	201,054
16th Mar 2026 (Mon)	171.20	172.20	166.60	166.60	196,777
13th Mar 2026 (Fri)	177.60	177.60	171.80	174.00	151,128
12th Mar 2026 (Thu)	173.60	174.00	171.20	174.00	212,511
11th Mar 2026 (Wed)	166.40	175.40	166.40	173.80	449,192
10th Mar 2026 (Tue)	175.20	175.60	170.80	174.00	286,742
9th Mar 2026 (Mon)	172.60	175.20	168.00	172.00	678,021
6th Mar 2026 (Fri)	167.40	179.60	167.20	174.40	562,311
5th Mar 2026 (Thu)	174.00	176.80	172.00	175.20	276,353
4th Mar 2026 (Wed)	172.00	176.60	171.60	174.00	289,860
3rd Mar 2026 (Tue)	180.00	180.00	169.60	174.60	474,649
2nd Mar 2026 (Mon)	171.80	175.80	171.60	173.60	216,917
27th Feb 2026 (Fri)	160.80	175.00	160.80	174.80	465,748
26th Feb 2026 (Thu)	165.00	169.60	164.80	168.60	205,106
25th Feb 2026 (Wed)	165.00	168.00	164.40	165.00	143,946
24th Feb 2026 (Tue)	170.00	171.60	166.20	166.20	227,318

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares
18th Mar 2026 3:37 pm	RNS	Purchase of shares into the EBT
17th Mar 2026 9:50 am	RNS	Holding(s) in Company
17th Mar 2026 7:01 am	RNS	CFO departure and succession plan
17th Mar 2026 7:01 am	RNS	CFO departure and succession plan
17th Mar 2026 7:00 am	RNS	FY26 Q1 Trading Update
17th Mar 2026 7:00 am	RNS	FY26 Q1 Trading Update
13th Mar 2026 3:30 pm	RNS	Director/PDMR Shareholding
12th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more SThree regulatory news

FTSE 100 Latest

Value9,965.16

Change71.01