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	198.20p on 28-08-2025 at 18:40:08
Change	-2.30p -1.15%
Buy	198.60p
Sell	197.60p

Last Trade:	Sell 1,500.00 at 198.20p
Day's Volume:	216,281
Last Close:	198.20p
Open:	199.40p
ISIN:	GB00B0KM9T71

Day's Range	197.40p - 202.50p
52wk Range:	197.40p - 418.50p
Market Capitalisation:	£251.75m
VWAP:	198.67629p
Shares in Issue:	127.02m

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*	1,500	198.20p	Automatic Execution	16:35:22 - 28-Aug-25
Sell*	62,080	198.20p	Uncrossing Trade	16:35:21 - 28-Aug-25
Sell*	9	198.40p	Automatic Execution	16:29:38 - 28-Aug-25
Sell*	440	198.40p	Automatic Execution	16:29:37 - 28-Aug-25
Sell*	319	198.40p	Automatic Execution	16:29:37 - 28-Aug-25
Buy*	236	198.40p	Automatic Execution	16:29:37 - 28-Aug-25
Buy*	350	198.40p	Automatic Execution	16:29:37 - 28-Aug-25
Sell*	2	198.20p	Automatic Execution	16:29:37 - 28-Aug-25
Buy*	198	198.60p	Automatic Execution	16:27:36 - 28-Aug-25
Buy*	235	198.60p	Automatic Execution	16:27:36 - 28-Aug-25

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	203.00	205.50	200.00	200.50	202,424
26th Aug 2025 (Tue)	204.50	206.50	201.00	204.00	3,919,098
25th Aug 2025 (Mon)	205.50	205.50	205.50	205.50	0
22nd Aug 2025 (Fri)	202.50	206.00	198.40	205.50	479,528
21st Aug 2025 (Thu)	205.00	205.50	200.00	200.00	277,738
20th Aug 2025 (Wed)	205.50	207.00	202.50	207.00	343,280
19th Aug 2025 (Tue)	200.00	205.00	200.00	205.00	325,387
18th Aug 2025 (Mon)	204.00	205.00	198.40	202.00	839,901
15th Aug 2025 (Fri)	202.00	204.00	202.00	204.00	225,537
14th Aug 2025 (Thu)	197.60	204.50	197.60	202.50	243,268
13th Aug 2025 (Wed)	197.60	205.00	197.60	205.00	360,938
12th Aug 2025 (Tue)	197.60	208.50	197.60	206.00	333,475
11th Aug 2025 (Mon)	215.00	215.00	206.00	207.00	170,136
8th Aug 2025 (Fri)	200.00	209.50	200.00	207.50	190,894
7th Aug 2025 (Thu)	209.00	213.00	208.00	210.50	305,031
6th Aug 2025 (Wed)	204.00	210.50	204.00	207.00	456,618
5th Aug 2025 (Tue)	205.00	206.00	197.80	204.50	399,151
4th Aug 2025 (Mon)	200.00	210.00	200.00	205.00	569,390
1st Aug 2025 (Fri)	213.00	213.00	208.00	209.00	312,139
31st Jul 2025 (Thu)	211.00	217.50	210.00	211.50	468,350
30th Jul 2025 (Wed)	220.00	222.50	212.00	212.00	261,167
29th Jul 2025 (Tue)	233.00	241.50	219.00	220.50	1,012,240
28th Jul 2025 (Mon)	244.00	244.00	240.50	241.50	559,761

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
26th Aug 2025 12:13 pm	RNS	Block listing Interim Review
26th Aug 2025 12:06 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 10:05 am	RNS	Total Voting Rights
30th Jul 2025 4:31 pm	RNS	Director/PDMR Shareholding
29th Jul 2025 7:00 am	RNS	FY25 Half Year Results
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

See more SThree regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68