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	155.20p on 08-04-2026 at 08:50:43
Change	6.60p 4.44%
Buy	156.20p
Sell	155.20p

Last Trade:	Buy 143.00 at 155.40p
Day's Volume:	119,343
Last Close:	148.60p
Open:	155.60p
ISIN:	GB00B0KM9T71

Day's Range	153.80p - 159.60p
52wk Range:	134.00p - 258.00p
Market Capitalisation:	£194.34m
VWAP:	155.00457p
Shares in Issue:	125.22m

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*	143	155.40p	SI Trade	09:49:02 - 08-Apr-26
Buy*	60	155.20p	Automatic Execution	09:49:00 - 08-Apr-26
Sell*	1	154.60p	Automatic Execution	09:49:00 - 08-Apr-26
Sell*	11	154.60p	Automatic Execution	09:47:35 - 08-Apr-26
Sell*	87	154.60p	Automatic Execution	09:47:25 - 08-Apr-26
Sell*	60	154.60p	Automatic Execution	09:47:25 - 08-Apr-26
Buy*	434	155.20p	Automatic Execution	09:47:23 - 08-Apr-26
Sell*	140	154.60p	Automatic Execution	09:47:23 - 08-Apr-26
Sell*	60	154.80p	Automatic Execution	09:47:23 - 08-Apr-26
Buy*	57	155.20p	Automatic Execution	09:47:23 - 08-Apr-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Apr 2026 (Tue)	145.20	153.00	145.20	148.60	538,048
6th Apr 2026 (Mon)	145.60	145.60	145.60	145.60	0
3rd Apr 2026 (Fri)	145.60	145.60	145.60	145.60	0
2nd Apr 2026 (Thu)	148.40	148.40	145.20	145.60	221,199
1st Apr 2026 (Wed)	144.80	149.60	144.80	148.80	177,999
31st Mar 2026 (Tue)	155.80	155.80	149.00	149.00	366,077
30th Mar 2026 (Mon)	150.00	150.00	145.80	148.00	229,253
27th Mar 2026 (Fri)	148.00	150.00	147.40	147.60	235,495
26th Mar 2026 (Thu)	143.00	152.40	143.00	149.20	327,840
25th Mar 2026 (Wed)	148.60	149.80	144.00	148.00	262,312
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

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
7th Apr 2026 4:14 pm	RNS	Holding(s) in Company
7th Apr 2026 9:30 am	RNS	Holding(s) in Company
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 12:18 pm	RNS	Total Voting Rights
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 2:37 pm	RNS	Director/PDMR Shareholding
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

See more SThree regulatory news

FTSE 100 Latest

Value10,585.00

Change236.21