Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SThree (STEM) Share Price

Price 240.00p on 18-07-2025 at 18:50:08
Change -0.50p -0.21%
Buy 241.00p
Sell 240.00p
Buy / Sell STEM Shares
Last Trade: Sell 58,199.00 at 240.00p
Day's Volume: 217,271
Last Close: 240.00p
Open: 241.00p
ISIN: GB00B0KM9T71
Day's Range 240.00p - 241.50p
52wk Range: 220.00p - 435.00p
Market Capitalisation: £302.46m
VWAP: 240.54189p
Shares in Issue: 126.02m

SThree (STEM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 58,199 240.00p Uncrossing Trade
16:35:04 - 18-Jul-25
Sell* 478 240.00p Automatic Execution
16:29:53 - 18-Jul-25
Sell* 117 240.00p Automatic Execution
16:29:51 - 18-Jul-25
Sell* 1,600 240.00p Automatic Execution
16:29:19 - 18-Jul-25
Unknown* 0 241.00p SI Trade
16:19:32 - 18-Jul-25
Sell* 2,995 240.2505p Ordinary
16:16:24 - 18-Jul-25
Sell* 40 240.50p Automatic Execution
16:16:24 - 18-Jul-25
Sell* 429 240.50p Automatic Execution
16:16:10 - 18-Jul-25
Sell* 210 240.50p Automatic Execution
16:16:10 - 18-Jul-25
Sell* 323 240.50p Automatic Execution
16:16:10 - 18-Jul-25
See more SThree trades

SThree (STEM) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 241.00 241.50 240.00 240.00 217,271
17th Jul 2025 (Thu) 243.00 244.50 240.00 240.50 193,429
16th Jul 2025 (Wed) 245.00 245.00 240.00 240.00 99,783
15th Jul 2025 (Tue) 244.00 252.50 244.00 247.00 217,624
14th Jul 2025 (Mon) 250.00 253.50 247.50 248.00 1,333,825
11th Jul 2025 (Fri) 253.00 254.00 250.00 253.00 415,701
10th Jul 2025 (Thu) 244.50 253.00 244.50 253.00 472,783
9th Jul 2025 (Wed) 237.50 247.00 234.00 242.50 1,424,165
8th Jul 2025 (Tue) 237.00 238.50 232.00 236.50 812,938
7th Jul 2025 (Mon) 241.00 241.00 237.00 237.00 460,698
4th Jul 2025 (Fri) 242.00 242.50 240.50 241.00 289,445
3rd Jul 2025 (Thu) 245.50 247.50 243.50 243.50 1,192,198
2nd Jul 2025 (Wed) 243.00 247.00 242.00 244.50 982,424
1st Jul 2025 (Tue) 244.50 244.50 239.50 242.50 786,084
30th Jun 2025 (Mon) 244.00 244.50 239.00 244.50 904,024
27th Jun 2025 (Fri) 245.00 249.00 243.00 245.00 824,852
26th Jun 2025 (Thu) 242.50 244.50 239.00 244.00 470,098
25th Jun 2025 (Wed) 235.00 246.50 235.00 240.00 942,294
24th Jun 2025 (Tue) 225.00 247.00 225.00 240.00 1,579,819
23rd Jun 2025 (Mon) 231.00 231.00 222.00 223.50 177,263
20th Jun 2025 (Fri) 235.50 236.50 229.50 233.50 532,303
19th Jun 2025 (Thu) 238.00 238.00 234.00 234.50 96,126
See more SThree price history

SThree (STEM) Regulatory News

Date Source Headline
14th Jul 2025 5:19 pm RNS Director/PDMR Shareholding
10th Jul 2025 11:35 am RNS Holding(s) in Company
24th Jun 2025 7:00 am RNS FY25 Half Year Trading Update
19th Jun 2025 2:30 pm RNS Director Declaration
12th Jun 2025 5:07 pm RNS Holding(s) in Company
12th Jun 2025 3:00 pm RNS Director/PDMR Shareholding
11th Jun 2025 5:48 pm RNS Director/PDMR Shareholding
21st May 2025 4:58 pm RNS Total Voting Rights
20th May 2025 1:31 pm RNS Holding(s) in Company
15th May 2025 7:00 am RNS Transaction in Own Shares
See more SThree regulatory news

SThree (STEM) Share News

SThree shares rise despite drop in first-half net fees

24th Jun 2025 10:58

(Alliance News) - SThree PLC on Tuesday reported falling net fees in its first half amid "challenging" market conditions, but the company said its overall performance was "stable" and predicted full-year earnings in line with guidance. Read More

UK earnings, trading statements calendar - next 7 days

17th Jun 2025 14:14

Read More

UK dividends calendar - next 7 days

30th May 2025 15:08

Read More

UK dividends calendar - next 7 days

1st May 2025 13:52

Read More

SThree reaffirms full-year guidance as quarterly net fees fall

18th Mar 2025 11:38

(Alliance News) - SThree PLC on Tuesday reported another decline in net fees as it grapples with "ongoing challenging market conditions". Read More

See more SThree news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered