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	176.20p on 06-05-2026 at 09:20:48
Change	4.20p 2.44%
Buy	176.40p
Sell	175.60p

Last Trade:	Buy 442.00 at 176.20p
Day's Volume:	156,262
Last Close:	172.00p
Open:	170.60p
ISIN:	GB00B0KM9T71

Day's Range	170.60p - 176.80p
52wk Range:	134.00p - 258.00p
Market Capitalisation:	£219.17m
VWAP:	174.1606p
Shares in Issue:	124.39m

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*	442	176.20p	Automatic Execution	10:20:46 - 06-May-26
Buy*	442	176.20p	Automatic Execution	10:20:44 - 06-May-26
Buy*	442	176.20p	Automatic Execution	10:20:43 - 06-May-26
Buy*	442	176.20p	Automatic Execution	10:20:40 - 06-May-26
Buy*	442	176.20p	Automatic Execution	10:20:37 - 06-May-26
Buy*	885	175.80p	Automatic Execution	10:20:36 - 06-May-26
Sell*	297	175.80p	Automatic Execution	10:20:36 - 06-May-26
Sell*	447	175.80p	Automatic Execution	10:20:36 - 06-May-26
Sell*	500	175.80p	Automatic Execution	10:20:36 - 06-May-26
Sell*	431	176.00p	Automatic Execution	10:14:41 - 06-May-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Apr 2026 (Mon)	149.60	162.80	149.60	162.40	261,927
24th Apr 2026 (Fri)	157.80	158.40	155.40	157.40	240,464
23rd Apr 2026 (Thu)	157.00	158.80	156.60	158.40	330,257
22nd Apr 2026 (Wed)	156.40	161.40	156.40	158.80	472,891
21st Apr 2026 (Tue)	154.00	159.00	154.00	156.40	370,035
20th Apr 2026 (Mon)	154.20	160.40	153.60	155.20	285,067
17th Apr 2026 (Fri)	154.00	158.40	153.80	156.80	219,620
16th Apr 2026 (Thu)	160.00	160.00	153.00	153.60	195,573
15th Apr 2026 (Wed)	148.40	154.40	148.20	152.60	282,005
14th Apr 2026 (Tue)	149.20	154.80	149.20	152.00	208,692
13th Apr 2026 (Mon)	149.40	150.80	146.80	150.20	246,652
10th Apr 2026 (Fri)	150.00	156.00	150.00	150.80	416,782
9th Apr 2026 (Thu)	146.20	153.00	146.20	149.40	174,257
8th Apr 2026 (Wed)	155.60	159.60	152.20	152.60	227,951
7th Apr 2026 (Tue)	145.20	153.00	145.20	148.60	538,048
6th Apr 2026 (Mon)	145.60	145.60	145.60	145.60	0

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
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
29th Apr 2026 12:20 pm	RNS	Result of AGM
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
17th Apr 2026 7:00 am	RNS	Transaction in Own Shares
14th Apr 2026 10:35 am	RNS	Holding(s) in Company
14th Apr 2026 10:29 am	RNS	Holding(s) in Company
13th Apr 2026 4:45 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 3:38 pm	RNS	Holding(s) in Company

See more SThree regulatory news

FTSE 100 Latest

Value10,440.36

Change221.25