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	174.00p on 13-03-2026 at 19:40:09
Change	0.00p 0%
Buy	179.80p
Sell	172.40p

Last Trade:	Unknown 781.00 at 171.3503p
Day's Volume:	151,128
Last Close:	174.00p
Open:	177.60p
ISIN:	GB00B0KM9T71

Day's Range	171.80p - 177.60p
52wk Range:	134.00p - 285.00p
Market Capitalisation:	£220.07m
VWAP:	173.5491p
Shares in Issue:	126.48m

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
Unknown*	781	171.3503p	Ordinary	16:46:22 - 13-Mar-26
Unknown*	3,975	173.40p	Ordinary	16:46:22 - 13-Mar-26
Unknown*	39,798	173.5036p	Negotiated Trade	16:40:55 - 13-Mar-26
Buy*	218	174.00p	Automatic Execution	16:35:15 - 13-Mar-26
Buy*	508	174.00p	Automatic Execution	16:35:15 - 13-Mar-26
Buy*	32,529	174.00p	Suspected BUY Trade	16:35:15 - 13-Mar-26
Buy*	130	172.80p	Automatic Execution	16:28:22 - 13-Mar-26
Buy*	470	172.80p	Automatic Execution	16:28:22 - 13-Mar-26
Sell*	1	172.00p	Automatic Execution	16:23:52 - 13-Mar-26
Buy*	346	172.80p	Automatic Execution	16:23:34 - 13-Mar-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Mar 2026 (Fri)	177.60	177.60	171.80	174.00	151,128
12th Mar 2026 (Thu)	173.60	174.00	171.20	174.00	212,511
11th Mar 2026 (Wed)	166.40	175.40	166.40	173.80	449,192
10th Mar 2026 (Tue)	175.20	175.60	170.80	174.00	286,742
9th Mar 2026 (Mon)	172.60	175.20	168.00	172.00	678,021
6th Mar 2026 (Fri)	167.40	179.60	167.20	174.40	562,311
5th Mar 2026 (Thu)	174.00	176.80	172.00	175.20	276,353
4th Mar 2026 (Wed)	172.00	176.60	171.60	174.00	289,860
3rd Mar 2026 (Tue)	180.00	180.00	169.60	174.60	474,649
2nd Mar 2026 (Mon)	171.80	175.80	171.60	173.60	216,917
27th Feb 2026 (Fri)	160.80	175.00	160.80	174.80	465,748
26th Feb 2026 (Thu)	165.00	169.60	164.80	168.60	205,106
25th Feb 2026 (Wed)	165.00	168.00	164.40	165.00	143,946
24th Feb 2026 (Tue)	170.00	171.60	166.20	166.20	227,318
23rd Feb 2026 (Mon)	174.00	176.00	170.00	170.00	531,120
20th Feb 2026 (Fri)	180.00	180.00	172.40	172.40	179,755
19th Feb 2026 (Thu)	173.00	175.80	172.20	173.20	165,702
18th Feb 2026 (Wed)	171.40	176.00	170.00	173.60	250,778
17th Feb 2026 (Tue)	176.00	176.00	171.20	171.40	171,420
16th Feb 2026 (Mon)	185.00	185.00	171.20	171.20	150,012

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
13th Mar 2026 3:30 pm	RNS	Director/PDMR Shareholding
12th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 4:12 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 4:12 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 11:00 am	RNS	Annual Financial Report
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more SThree regulatory news

FTSE 100 Latest

Value10,261.15

Change-44.00