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	295.00p on 06-11-2026 at 09:19:25
Change	-6.00p -1.99%
Buy	296.00p
Sell	294.00p

Last Trade:	Sell 295.00 at 295.00p
Day's Volume:	34,086
Last Close:	301.00p
Open:	296.00p
ISIN:	GB00B0KM9T71

Day's Range	292.00p - 298.00p
52wk Range:	143.00p - 325.00p
Market Capitalisation:	£354.90m
VWAP:	294.48714p
Shares in Issue:	120.31m

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*	295	295.00p	Automatic Execution	09:19:06 - 06-Nov-26
Sell*	249	295.00p	Automatic Execution	09:19:06 - 06-Nov-26
Buy*	176	297.00p	Automatic Execution	09:18:09 - 06-Nov-26
Sell*	1,449	295.50p	Automatic Execution	09:17:13 - 06-Nov-26
Sell*	482	295.50p	Automatic Execution	09:17:13 - 06-Nov-26
Sell*	288	296.00p	Automatic Execution	09:17:13 - 06-Nov-26
Sell*	474	296.00p	Automatic Execution	09:17:13 - 06-Nov-26
Sell*	469	296.00p	Automatic Execution	09:17:13 - 06-Nov-26
Buy*	29	298.00p	Automatic Execution	09:17:05 - 06-Nov-26
Buy*	147	298.00p	Automatic Execution	09:17:05 - 06-Nov-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	296.00	298.00	292.00	301.00	34,086
5th Nov 2026 (Thu)	305.00	307.50	298.50	301.00	107,064
4th Nov 2026 (Wed)	305.00	305.00	291.00	301.00	203,744
3rd Nov 2026 (Tue)	303.00	304.50	293.50	294.50	159,650
2nd Nov 2026 (Mon)	305.00	311.00	303.00	307.50	104,850
30th Oct 2026 (Fri)	318.00	318.00	302.00	303.50	201,376
29th Oct 2026 (Thu)	314.00	314.00	298.00	306.00	217,701
28th Oct 2026 (Wed)	325.00	325.00	302.50	302.50	139,205
27th Oct 2026 (Tue)	320.00	320.00	306.50	311.00	253,566
26th Oct 2026 (Mon)	295.00	312.50	295.00	310.00	133,185
23rd Oct 2026 (Fri)	290.50	297.50	289.00	297.00	131,099
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

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
5th Nov 2026 1:55 pm	RNS	Form 8.3 - SThree PLC
5th Nov 2026 12:29 pm	RNS	Form 8.3 - SThree plc
5th Nov 2026 11:33 am	RNS	Form 8.3 STHREE PLC
5th Nov 2026 11:26 am	RNS	Form 8.5 (EPT/RI)-STHREE PLC
5th Nov 2026 10:47 am	GNW	Form 8.3 - Sthree
5th Nov 2026 10:47 am	BUS	Form 8.3 - Sthree
5th Nov 2026 10:39 am	GNW	Man Group PLC : Form 8.3 - Sthree plc
5th Nov 2026 10:39 am	BUS	Man Group PLC : Form 8.3 - Sthree plc
5th Nov 2026 7:00 am	RNS	Transaction in Own Shares & Rule 2.9 Announcement
4th Nov 2026 2:20 pm	RNS	Form 8.3 SThree PLC 3 November 2026

See more SThree regulatory news

FTSE 100 Latest

Value10,646.54

Change-136.12