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	290.50p on 23-10-2026 at 07:31:29
Change	-3.00p -1.02%
Buy	296.50p
Sell	290.50p

Last Trade:	Buy 7.00 at 295.095p
Day's Volume:	1,774
Last Close:	293.50p
Open:	290.50p
ISIN:	GB00B0KM9T71

Day's Range	290.50p - 290.50p
52wk Range:	143.00p - 325.00p
Market Capitalisation:	£350.25m
VWAP:	293.85581p
Shares in Issue:	120.57m

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*	7	295.095p	Ordinary	08:30:32 - 23-Oct-26
Buy*	32	304.50p	SI Trade	08:07:18 - 23-Oct-26
Sell*	1,557	293.25p	Ordinary	08:07:05 - 23-Oct-26
Sell*	165	297.72p	Ordinary	08:00:36 - 23-Oct-26
Sell*	13	290.50p	Uncrossing Trade	08:00:27 - 23-Oct-26
Buy*	659	290.50p	Ordinary	16:47:57 - 22-Oct-26
Buy*	32,252	293.50p	Suspected BUY Trade	16:35:07 - 22-Oct-26
Buy*	314	294.00p	SI Trade	16:29:59 - 22-Oct-26
Buy*	76	294.00p	SI Trade	16:29:59 - 22-Oct-26
Buy*	314	294.00p	SI Trade	16:29:59 - 22-Oct-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Oct 2026 (Thu)	311.00	311.00	290.00	293.50	164,036
21st Oct 2026 (Wed)	298.50	315.50	298.00	310.50	349,111
20th Oct 2026 (Tue)	311.50	311.50	297.50	298.00	113,455
19th Oct 2026 (Mon)	304.50	324.00	304.50	310.00	581,363
16th Oct 2026 (Fri)	325.00	325.00	316.00	316.00	158,861
15th Oct 2026 (Thu)	315.50	321.00	311.00	319.50	871,137
14th Oct 2026 (Wed)	297.00	317.50	297.00	316.50	163,518
13th Oct 2026 (Tue)	312.00	312.00	302.50	311.00	294,951
12th Oct 2026 (Mon)	308.00	308.50	300.50	304.00	154,692
9th Oct 2026 (Fri)	289.00	311.00	289.00	309.00	138,845
8th Oct 2026 (Thu)	311.50	315.00	299.00	300.00	155,691
7th Oct 2026 (Wed)	311.00	311.50	297.00	300.00	211,531
6th Oct 2026 (Tue)	310.00	310.00	293.50	293.50	209,361
5th Oct 2026 (Mon)	292.50	302.00	292.50	294.00	92,353
2nd Oct 2026 (Fri)	300.00	305.50	298.00	300.00	167,310
1st Oct 2026 (Thu)	295.50	310.00	294.50	301.50	435,779
30th Sep 2026 (Wed)	310.00	310.00	299.50	300.00	163,524
29th Sep 2026 (Tue)	298.00	311.50	298.00	308.50	283,919
28th Sep 2026 (Mon)	315.00	315.00	303.00	309.00	291,597
25th Sep 2026 (Fri)	305.50	308.00	299.50	302.00	168,829
24th Sep 2026 (Thu)	309.00	311.50	305.00	306.50	434,267
23rd Sep 2026 (Wed)	310.00	314.00	303.00	309.00	630,570

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
22nd Oct 2026 2:56 pm	RNS	Form 8.3 - SThree PLC
22nd Oct 2026 2:37 pm	RNS	Form 8.3 STHREE PLC
22nd Oct 2026 11:45 am	RNS	Form 8.5 (EPT/RI) - STHREE PLC
22nd Oct 2026 11:22 am	RNS	Form 8.3 - STHREE PLC
22nd Oct 2026 11:19 am	RNS	Form 8.3 - SThree plc
22nd Oct 2026 10:25 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - STHREE PLC - Ordinary Shares
22nd Oct 2026 10:25 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - STHREE PLC - Ordinary Shares
22nd Oct 2026 9:34 am	BUS	Form 8.3 - STHREE PLC
22nd Oct 2026 9:34 am	GNW	Form 8.3 - STHREE PLC
22nd Oct 2026 7:00 am	RNS	Transaction in Own Shares & Rule 2.9 Announcement

See more SThree regulatory news

FTSE 100 Latest

Value10,697.67

Change-27.36