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	187.20p on 22-01-2026 at 18:55:09
Change	5.00p 2.74%
Buy	187.40p
Sell	186.00p

Last Trade:	Unknown 53.00 at 186.40p
Day's Volume:	90,012
Last Close:	187.20p
Open:	183.40p
ISIN:	GB00B0KM9T71

Day's Range	183.20p - 187.80p
52wk Range:	134.00p - 290.00p
Market Capitalisation:	£237.45m
VWAP:	185.63967p
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
Unknown*	53	186.40p	Ordinary	16:53:58 - 22-Jan-26
Unknown*	204	178.60p	Ordinary	16:53:58 - 22-Jan-26
Buy*	9	187.20p	Automatic Execution	16:35:07 - 22-Jan-26
Buy*	22,178	187.20p	Suspected BUY Trade	16:35:05 - 22-Jan-26
Buy*	180	187.40p	Automatic Execution	16:29:20 - 22-Jan-26
Buy*	119	187.40p	Automatic Execution	16:29:20 - 22-Jan-26
Buy*	30	187.40p	Automatic Execution	16:29:20 - 22-Jan-26
Buy*	49	187.20p	Automatic Execution	16:29:10 - 22-Jan-26
Buy*	68	187.20p	Automatic Execution	16:29:10 - 22-Jan-26
Buy*	75	187.00p	Automatic Execution	16:28:42 - 22-Jan-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	183.40	187.80	183.20	187.20	90,012
21st Jan 2026 (Wed)	179.80	182.40	178.80	182.20	59,352
20th Jan 2026 (Tue)	178.00	179.60	176.00	178.80	191,934
19th Jan 2026 (Mon)	190.00	190.00	175.40	178.60	43,922
16th Jan 2026 (Fri)	180.20	188.80	180.00	182.80	79,027
15th Jan 2026 (Thu)	184.60	187.00	181.00	186.80	82,429
14th Jan 2026 (Wed)	184.60	184.60	178.60	181.60	67,547
13th Jan 2026 (Tue)	184.40	184.40	178.80	181.40	66,614
12th Jan 2026 (Mon)	185.00	185.00	179.00	180.20	351,607
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

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
13th Jan 2026 9:08 am	RNS	Director/PDMR Shareholding
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

See more SThree regulatory news

FTSE 100 Latest

Value10,150.05

Change11.96