Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SThree (STEM) Share Price

Price 160.00p on 29-10-2025 at 19:40:08
Change -0.20p -0.12%
Buy 161.20p
Sell 160.00p
Last Trade: Sell 55,650.00 at 160.00p
Day's Volume: 1,197,441
Last Close: 160.00p
Open: 158.00p
ISIN: GB00B0KM9T71
Day's Range 158.00p - 162.60p
52wk Range: 134.00p - 372.00p
Market Capitalisation: £203.27m
VWAP: 160.92692p
Shares in Issue: 127.05m

SThree (STEM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 55,650 160.00p Uncrossing Trade
16:35:00 - 29-Oct-25
Buy* 1,300 160.20p Automatic Execution
16:22:53 - 29-Oct-25
Sell* 1 160.00p SI Trade
16:22:45 - 29-Oct-25
Sell* 428 160.00p Automatic Execution
16:22:45 - 29-Oct-25
Buy* 894 160.20p Automatic Execution
16:22:45 - 29-Oct-25
Buy* 38 160.20p Automatic Execution
16:22:45 - 29-Oct-25
Unknown* 507 160.00p Automatic Execution
16:22:45 - 29-Oct-25
Buy* 95 160.00p Automatic Execution
16:22:45 - 29-Oct-25
Buy* 600 160.00p Automatic Execution
16:22:45 - 29-Oct-25
Unknown* 51 160.00p Automatic Execution
16:22:45 - 29-Oct-25
See more SThree trades

SThree (STEM) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 158.00 162.60 158.00 160.00 1,197,441
28th Oct 2025 (Tue) 159.60 162.00 159.00 160.20 242,645
27th Oct 2025 (Mon) 159.00 162.80 158.80 160.00 267,107
24th Oct 2025 (Fri) 159.00 161.60 159.00 161.40 186,122
23rd Oct 2025 (Thu) 160.00 163.00 159.20 160.80 212,688
22nd Oct 2025 (Wed) 158.00 162.20 156.40 160.00 1,207,318
21st Oct 2025 (Tue) 154.20 161.20 154.20 159.60 307,757
20th Oct 2025 (Mon) 168.00 168.00 157.20 158.00 322,492
17th Oct 2025 (Fri) 160.00 161.80 158.20 160.00 207,025
16th Oct 2025 (Thu) 161.00 163.00 160.40 163.00 405,482
15th Oct 2025 (Wed) 162.60 163.80 161.00 161.00 363,317
14th Oct 2025 (Tue) 162.20 163.00 160.80 161.20 257,768
13th Oct 2025 (Mon) 162.00 165.80 161.20 163.00 508,068
10th Oct 2025 (Fri) 164.60 169.80 162.80 164.60 460,499
9th Oct 2025 (Thu) 163.00 166.20 162.60 164.60 345,165
8th Oct 2025 (Wed) 169.20 169.20 160.40 163.00 489,299
7th Oct 2025 (Tue) 162.00 163.00 161.00 162.00 107,981
6th Oct 2025 (Mon) 164.00 166.40 160.80 163.60 236,378
3rd Oct 2025 (Fri) 162.40 164.40 162.40 164.00 245,408
2nd Oct 2025 (Thu) 164.00 164.00 160.20 162.60 222,863
1st Oct 2025 (Wed) 160.80 163.60 158.80 161.60 708,500
30th Sep 2025 (Tue) 159.40 165.00 159.40 163.00 429,937
29th Sep 2025 (Mon) 162.00 162.00 159.00 161.80 485,964
See more SThree price history

SThree (STEM) Regulatory News

Date Source Headline
24th Oct 2025 9:37 am RNS Holding(s) in Company
22nd Oct 2025 1:03 pm RNS Holding(s) in Company
14th Oct 2025 4:28 pm RNS Director/PDMR Shareholding
6th Oct 2025 11:04 am RNS Director Declaration
1st Oct 2025 12:09 pm RNS Result of Meeting
30th Sep 2025 12:48 pm RNS Total Voting Rights
26th Sep 2025 10:41 am RNS Holding(s) in Company
17th Sep 2025 9:30 am RNS Director/PDMR Shareholding
16th Sep 2025 7:00 am RNS FY25 Q3 Trading Update
15th Sep 2025 11:00 am RNS Director/PDMR Shareholding
See more SThree regulatory news

SThree (STEM) Share News

UK shareholder meetings calendar - next 7 days

24th Sep 2025 14:15

Read More

LONDON BROKER RATINGS: Deutsche Bank Research cuts Eurowag to 'hold'

17th Sep 2025 09:47

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON MARKET MIDDAY: European shares drift lower but New York to rise

16th Sep 2025 12:01

(Alliance News) - European blue-chips traded lower on Tuesday afternoon, with equity market sentiment on the continent wavering before the start of the Federal Reserve meeting, but across the Atlantic, stocks are expected to push even higher after a record close at the start of the week. Read More

SThree shares drop on continued profit hit from weak jobs market

16th Sep 2025 11:35

(Alliance News) - SThree PLC shares plunged on Tuesday as the company warned of a GBP20 million hit to profit in the next financial year due to continued subdued hiring activity. Read More

SMALL-CAP WINNERS & LOSERS: SThree tumbles as net fees fall again

16th Sep 2025 10:15

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Tuesday. Read More

See more SThree news
FTSE 100 Latest
Value9,756.14
Change59.40

Login to your account

Forgot Password?

Not Registered