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	162.00p on 11-12-2025 at 11:10:12
Change	1.00p 0.62%
Buy	163.20p
Sell	162.20p

Last Trade:	Sell 1.00 at 162.00p
Day's Volume:	13,832
Last Close:	161.00p
Open:	158.00p
ISIN:	GB00B0KM9T71

Day's Range	158.00p - 162.20p
52wk Range:	134.00p - 300.00p
Market Capitalisation:	£205.82m
VWAP:	161.55358p
Shares in Issue:	127.05m

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
Sell*	1	162.00p	Automatic Execution	10:54:46 - 11-Dec-25
Sell*	66	162.16p	Ordinary	10:38:11 - 11-Dec-25
Sell*	129	161.40p	SI Trade	10:28:36 - 11-Dec-25
Sell*	1,296	161.80p	Automatic Execution	10:28:36 - 11-Dec-25
Sell*	272	161.80p	Automatic Execution	10:28:36 - 11-Dec-25
Sell*	300	161.80p	Automatic Execution	10:28:36 - 11-Dec-25
Sell*	130	161.20p	SI Trade	10:17:57 - 11-Dec-25
Buy*	310	162.20p	Automatic Execution	09:59:00 - 11-Dec-25
Buy*	100	161.80p	Automatic Execution	09:59:00 - 11-Dec-25
Sell*	1	161.00p	Automatic Execution	09:53:55 - 11-Dec-25

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	158.00	162.20	158.00	161.00	13,832
10th Dec 2025 (Wed)	165.40	165.40	160.80	161.00	121,547
9th Dec 2025 (Tue)	164.00	165.40	161.40	163.80	396,165
8th Dec 2025 (Mon)	171.60	171.60	159.40	164.00	642,151
5th Dec 2025 (Fri)	168.40	168.40	165.00	167.20	140,900
4th Dec 2025 (Thu)	165.00	167.40	164.20	167.00	111,149
3rd Dec 2025 (Wed)	162.60	164.80	161.60	163.00	127,334
2nd Dec 2025 (Tue)	166.60	166.80	161.60	161.80	162,498
1st Dec 2025 (Mon)	172.00	172.00	163.60	166.80	65,352
28th Nov 2025 (Fri)	163.00	168.00	163.00	166.20	272,643
27th Nov 2025 (Thu)	165.00	165.00	163.00	165.00	186,386
26th Nov 2025 (Wed)	172.00	172.00	161.00	163.20	173,437
25th Nov 2025 (Tue)	159.00	164.80	158.60	164.40	347,687
24th Nov 2025 (Mon)	159.00	162.00	158.60	159.20	185,668
21st Nov 2025 (Fri)	160.00	160.00	155.80	159.20	153,651
20th Nov 2025 (Thu)	160.00	160.00	156.40	157.20	137,357
19th Nov 2025 (Wed)	152.00	158.00	152.00	158.00	440,527
18th Nov 2025 (Tue)	157.00	158.40	155.00	155.40	532,308
17th Nov 2025 (Mon)	157.60	160.00	157.40	160.00	262,063
14th Nov 2025 (Fri)	158.20	160.20	156.40	159.20	472,918
13th Nov 2025 (Thu)	163.00	163.00	157.60	161.00	609,806
12th Nov 2025 (Wed)	160.00	164.80	160.00	163.60	327,840
11th Nov 2025 (Tue)	164.00	164.00	158.60	162.60	151,440

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
9th Dec 2025 5:35 pm	RNS	Holding(s) in Company
1st Dec 2025 12:14 pm	RNS	Total Voting Rights
26th Nov 2025 8:00 am	RNS	Director Declaration
26th Nov 2025 7:00 am	RNS	Directorate change
13th Nov 2025 3:40 pm	RNS	Director/PDMR Shareholding
7th Nov 2025 3:57 pm	RNS	Holding(s) in Company
31st Oct 2025 11:42 am	RNS	Total Voting Rights
24th Oct 2025 9:37 am	RNS	Holding(s) in Company
22nd Oct 2025 1:03 pm	RNS	Holding(s) in Company
14th Oct 2025 4:28 pm	RNS	Director/PDMR Shareholding

See more SThree regulatory news

FTSE 100 Latest

Value9,671.36

Change15.83