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	179.60p on 12-01-2026 at 14:35:10
Change	-2.20p -1.21%
Buy	183.20p
Sell	179.40p

Last Trade:	Sell 1.00 at 180.80p
Day's Volume:	324,121
Last Close:	181.80p
Open:	185.00p
ISIN:	GB00B0KM9T71

Day's Range	179.60p - 185.00p
52wk Range:	134.00p - 300.00p
Market Capitalisation:	£227.81m
VWAP:	182.07026p
Shares in Issue:	126.85m

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*	1	180.80p	SI Trade	14:34:26 - 12-Jan-26
Sell*	40	179.60p	Automatic Execution	14:34:26 - 12-Jan-26
Sell*	45	180.00p	Automatic Execution	14:33:27 - 12-Jan-26
Sell*	11	180.00p	Automatic Execution	14:33:27 - 12-Jan-26
Sell*	30	180.60p	Automatic Execution	14:26:53 - 12-Jan-26
Sell*	95	181.00p	Automatic Execution	14:25:04 - 12-Jan-26
Sell*	465	180.60p	Automatic Execution	14:01:32 - 12-Jan-26
Sell*	81	182.00p	Automatic Execution	14:01:31 - 12-Jan-26
Buy*	81	181.60p	Automatic Execution	14:01:31 - 12-Jan-26
Sell*	136	180.60p	Automatic Execution	14:01:31 - 12-Jan-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jan 2026 (Mon)	185.00	185.00	179.60	181.80	324,121
9th Jan 2026 (Fri)	185.00	185.00	179.80	181.80	75,719
8th Jan 2026 (Thu)	187.00	187.00	178.60	181.20	85,893
7th Jan 2026 (Wed)	185.00	189.20	183.40	186.80	82,190
6th Jan 2026 (Tue)	185.00	185.00	179.40	184.20	89,989
5th Jan 2026 (Mon)	190.00	190.00	180.00	184.00	79,686
2nd Jan 2026 (Fri)	195.00	195.00	183.00	185.00	174,930
1st Jan 2026 (Thu)	191.00	191.00	191.00	191.00	0
31st Dec 2025 (Wed)	187.00	191.00	187.00	191.00	48,897
30th Dec 2025 (Tue)	195.00	195.00	188.40	188.80	194,682
29th Dec 2025 (Mon)	186.20	192.40	183.40	189.60	260,454
26th Dec 2025 (Fri)	186.20	186.20	186.20	186.20	0
25th Dec 2025 (Thu)	186.20	186.20	186.20	186.20	0
24th Dec 2025 (Wed)	190.00	190.00	186.20	186.20	39,701
23rd Dec 2025 (Tue)	185.20	187.40	184.20	186.40	304,844
22nd Dec 2025 (Mon)	184.20	186.20	181.80	185.00	176,401
19th Dec 2025 (Fri)	180.00	185.80	180.00	184.40	420,665
18th Dec 2025 (Thu)	180.20	187.00	180.20	186.00	292,769
17th Dec 2025 (Wed)	181.20	184.60	181.00	183.40	239,844
16th Dec 2025 (Tue)	174.00	188.20	173.80	183.80	689,478
15th Dec 2025 (Mon)	169.20	173.00	168.80	172.00	232,265
12th Dec 2025 (Fri)	163.40	169.20	163.40	169.20	180,486

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
2nd Jan 2026 11:56 am	RNS	Total Voting Rights
2nd Jan 2026 11:45 am	RNS	Purchase of shares into the EBT
2nd Jan 2026 10:56 am	RNS	Holding(s) in Company
19th Dec 2025 4:23 pm	RNS	Holding(s) in Company
19th Dec 2025 4:23 pm	RNS	Holding(s) in Company
19th Dec 2025 4:19 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 4:19 pm	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	FY25 Full Year Trading Update
15th Dec 2025 2:11 pm	RNS	Holding(s) in Company
15th Dec 2025 10:14 am	RNS	Director/PDMR Shareholding

See more SThree regulatory news

FTSE 100 Latest

Value10,117.10

Change-7.50