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	169.80p on 28-05-2026 at 16:55:09
Change	3.20p 1.92%
Buy	172.80p
Sell	160.40p

Last Trade:	Sell 82.00 at 168.20p
Day's Volume:	478,443
Last Close:	169.80p
Open:	166.80p
ISIN:	GB00B0KM9T71

Day's Range	165.20p - 169.80p
52wk Range:	134.00p - 254.00p
Market Capitalisation:	£209.67m
VWAP:	168.07593p
Shares in Issue:	123.48m

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*	82	168.20p	Ordinary	16:43:57 - 28-May-26
Sell*	215	166.2856p	Ordinary	16:43:57 - 28-May-26
Sell*	1,196	169.80p	SI Trade	16:35:16 - 28-May-26
Buy*	46,401	169.80p	Suspected BUY Trade	16:35:16 - 28-May-26
Sell*	400	169.00p	Automatic Execution	16:29:50 - 28-May-26
Buy*	462	169.40p	Automatic Execution	16:28:24 - 28-May-26
Sell*	100	169.00p	Automatic Execution	16:19:27 - 28-May-26
Sell*	1,190	169.00p	Automatic Execution	16:19:27 - 28-May-26
Sell*	282	169.00p	Automatic Execution	16:19:27 - 28-May-26
Sell*	386	169.00p	Automatic Execution	16:19:27 - 28-May-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	166.80	166.80	163.60	166.60	422,740
26th May 2026 (Tue)	154.00	163.20	154.00	162.80	591,852
25th May 2026 (Mon)	157.20	157.20	157.20	157.20	0
22nd May 2026 (Fri)	165.00	165.00	156.40	157.20	993,280
21st May 2026 (Thu)	150.40	162.20	150.40	160.80	382,281
20th May 2026 (Wed)	158.60	159.60	155.80	157.40	307,541
19th May 2026 (Tue)	156.40	159.40	154.40	159.20	247,177
18th May 2026 (Mon)	151.20	155.20	151.00	154.40	391,504
15th May 2026 (Fri)	167.60	167.60	152.20	152.60	474,879
14th May 2026 (Thu)	174.00	174.00	159.40	160.20	1,205,705
13th May 2026 (Wed)	179.40	180.80	174.60	175.60	626,427
12th May 2026 (Tue)	185.00	185.00	180.00	180.60	474,486
11th May 2026 (Mon)	170.60	185.80	170.60	185.20	505,060
8th May 2026 (Fri)	176.60	183.00	176.60	179.20	284,708
7th May 2026 (Thu)	171.40	182.80	171.40	182.80	1,251,944
6th May 2026 (Wed)	170.60	177.80	170.60	172.60	835,953
5th May 2026 (Tue)	172.80	175.20	171.20	172.00	854,741
4th May 2026 (Mon)	172.60	172.60	172.60	172.60	0
1st May 2026 (Fri)	170.00	172.60	165.40	172.60	214,666
30th Apr 2026 (Thu)	166.20	168.40	164.00	167.80	251,085
29th Apr 2026 (Wed)	160.00	166.80	160.00	165.40	406,173
28th Apr 2026 (Tue)	165.00	165.00	161.40	162.40	300,146

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
26th May 2026 4:00 pm	RNS	Holding(s) in Company
26th May 2026 9:30 am	RNS	Holding(s) in Company
22nd May 2026 3:00 pm	RNS	Director/PDMR Shareholding
22nd May 2026 7:00 am	RNS	Transaction in Own Shares
15th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 5:16 pm	RNS	Director/PDMR Shareholding
8th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 9:51 am	RNS	Total Voting Rights
1st May 2026 7:00 am	RNS	Transaction in Own Shares
30th Apr 2026 3:30 pm	RNS	Holding(s) in Company

See more SThree regulatory news

FTSE 100 Latest

Value10,425.96

Change-79.05