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	271.00p on 26-03-2025 at 05:12:16
Change	0.00p 0%
Buy	272.50p
Sell	267.50p
Buy / Sell STEM Shares

Last Trade:	Sell 59,017.00 at 271.00p
Day's Volume:	0
Last Close:	271.00p
Open:	0.00p
ISIN:	GB00B0KM9T71

Day's Range	0.00p - 0.00p
52wk Range:	230.00p - 457.50p
Market Capitalisation:	£352m
VWAP:	0.00p
Shares in Issue:	130m

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*	59,017	271.00p	Uncrossing Trade	16:35:21 - 25-Mar-25
Sell*	157	272.50p	Automatic Execution	16:30:00 - 25-Mar-25
Sell*	5	272.50p	Automatic Execution	16:29:32 - 25-Mar-25
Sell*	83	272.50p	Automatic Execution	16:29:24 - 25-Mar-25
Sell*	83	272.50p	Automatic Execution	16:28:24 - 25-Mar-25
Sell*	328	272.50p	Automatic Execution	16:28:17 - 25-Mar-25
Sell*	416	272.50p	Automatic Execution	16:28:09 - 25-Mar-25
Sell*	328	272.50p	Automatic Execution	16:28:09 - 25-Mar-25
Sell*	309	272.50p	Automatic Execution	16:28:09 - 25-Mar-25
Sell*	84	272.50p	Automatic Execution	16:28:09 - 25-Mar-25

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2025 (Wed)	271.00	271.00	271.00	271.00	0
25th Mar 2025 (Tue)	262.00	274.00	262.00	271.00	281,076
24th Mar 2025 (Mon)	285.00	285.00	268.50	270.00	335,960
21st Mar 2025 (Fri)	274.00	278.00	268.00	270.50	3,840,106
20th Mar 2025 (Thu)	275.00	281.00	275.00	278.00	513,824
19th Mar 2025 (Wed)	271.00	281.00	271.00	273.50	502,361
18th Mar 2025 (Tue)	250.00	276.50	250.00	276.50	628,666
17th Mar 2025 (Mon)	264.00	269.00	261.50	261.50	573,000
14th Mar 2025 (Fri)	248.00	268.00	248.00	266.50	2,362,653
13th Mar 2025 (Thu)	272.00	272.00	257.00	259.00	443,420
12th Mar 2025 (Wed)	262.50	263.00	257.00	259.50	346,392
11th Mar 2025 (Tue)	252.00	266.00	252.00	257.50	369,007
10th Mar 2025 (Mon)	263.00	263.50	255.50	260.50	746,840
7th Mar 2025 (Fri)	254.00	261.50	254.00	261.00	525,444
6th Mar 2025 (Thu)	240.00	257.00	240.00	255.50	413,165
5th Mar 2025 (Wed)	250.50	256.50	241.50	248.50	527,051
4th Mar 2025 (Tue)	237.50	243.00	237.00	239.00	361,614
3rd Mar 2025 (Mon)	242.00	249.00	240.50	240.50	749,998
28th Feb 2025 (Fri)	247.00	247.50	239.00	242.50	485,921
27th Feb 2025 (Thu)	240.00	247.00	240.00	244.00	193,726
26th Feb 2025 (Wed)	245.00	254.00	245.00	250.00	271,504

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
25th Mar 2025 7:00 am	RNS	Transaction in Own Shares
24th Mar 2025 7:00 am	RNS	Transaction in Own Shares
21st Mar 2025 7:00 am	RNS	Transaction in Own Shares
20th Mar 2025 7:00 am	RNS	Transaction in Own Shares
19th Mar 2025 7:00 am	RNS	Transaction in Own Shares
18th Mar 2025 7:00 am	RNS	FY25 Q1 Trading Update
18th Mar 2025 7:00 am	RNS	Transaction in Own Shares
17th Mar 2025 7:00 am	RNS	Transaction in Own Shares
14th Mar 2025 7:00 am	RNS	Transaction in Own Shares
13th Mar 2025 3:45 pm	RNS	Director/PDMR Shareholding

See more SThree regulatory news

FTSE 100 Latest

Value8,663.80

Change25.79