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	294.50p on 10-09-2026 at 18:35:08
Change	-9.00p -2.97%
Buy	293.50p
Sell	292.00p

Last Trade:	Unknown 3,620.00 at 297.9441p
Day's Volume:	709,981
Last Close:	294.50p
Open:	318.00p
ISIN:	GB00B0KM9T71

Day's Range	292.00p - 318.00p
52wk Range:	134.00p - 324.00p
Market Capitalisation:	£356.20m
VWAP:	299.88505p
Shares in Issue:	120.95m

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*	3,620	297.9441p	Ordinary	16:47:20 - 10-Sep-26
Unknown*	1,137	301.6746p	Ordinary	16:47:20 - 10-Sep-26
Buy*	13,808	294.50p	SI Trade	16:35:22 - 10-Sep-26
Buy*	97,685	294.50p	Suspected BUY Trade	16:35:22 - 10-Sep-26
Buy*	558	293.00p	Automatic Execution	16:29:01 - 10-Sep-26
Buy*	325	292.842p	SI Trade	16:28:33 - 10-Sep-26
Buy*	12	293.00p	Automatic Execution	16:27:34 - 10-Sep-26
Sell*	162	292.68p	Ordinary	16:25:52 - 10-Sep-26
Buy*	400	293.00p	Automatic Execution	16:25:38 - 10-Sep-26
Buy*	745	292.50p	Automatic Execution	16:24:52 - 10-Sep-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Sep 2026 (Thu)	318.00	318.00	292.00	294.50	709,981
9th Sep 2026 (Wed)	284.50	324.00	275.50	303.50	937,413
8th Sep 2026 (Tue)	280.50	281.00	273.50	275.50	237,870
7th Sep 2026 (Mon)	286.00	286.00	277.50	280.00	177,769
4th Sep 2026 (Fri)	285.00	286.00	281.00	285.00	176,455
3rd Sep 2026 (Thu)	298.00	298.00	283.50	286.50	164,767
2nd Sep 2026 (Wed)	298.50	298.50	282.00	284.50	218,222
1st Sep 2026 (Tue)	287.00	299.00	287.00	295.00	286,797
31st Aug 2026 (Mon)	301.00	301.00	301.00	301.00	0
28th Aug 2026 (Fri)	297.50	301.00	293.00	301.00	338,520
27th Aug 2026 (Thu)	292.50	292.50	285.50	290.50	197,440
26th Aug 2026 (Wed)	297.00	298.50	293.00	294.50	372,392
25th Aug 2026 (Tue)	294.50	299.00	291.00	298.00	315,720
24th Aug 2026 (Mon)	294.50	300.50	294.50	295.50	786,246
21st Aug 2026 (Fri)	291.00	298.00	288.50	298.00	553,217
20th Aug 2026 (Thu)	287.00	294.00	287.00	291.00	286,129
19th Aug 2026 (Wed)	297.50	298.00	290.00	293.50	689,526
18th Aug 2026 (Tue)	300.00	300.00	292.00	296.50	276,458
17th Aug 2026 (Mon)	293.00	298.50	290.50	296.50	385,555
14th Aug 2026 (Fri)	291.50	300.00	289.00	290.50	895,263
13th Aug 2026 (Thu)	295.00	295.00	283.00	285.00	275,325
12th Aug 2026 (Wed)	295.00	295.00	284.00	284.00	396,907
11th Aug 2026 (Tue)	286.50	289.00	284.00	287.00	468,137

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
10th Sep 2026 5:58 pm	RNS	Form 8.3 - STHREE PLC
10th Sep 2026 4:38 pm	PRN	Form 8.3 - SThree plc
10th Sep 2026 3:27 pm	RNS	Form 8.3-SThree plc
10th Sep 2026 3:20 pm	RNS	Form 8.3 STHREE PLC
10th Sep 2026 3:20 pm	RNS	Form 8.3 - SThree plc
10th Sep 2026 3:15 pm	RNS	Form 8.5 (EPT/NON-RI) OPD - Sthree PLC
10th Sep 2026 3:11 pm	RNS	Form 8.3 - SThree plc
10th Sep 2026 3:05 pm	RNS	Form 8.3 - SThree PLC
10th Sep 2026 2:52 pm	RNS	Form 8.3 - STHREE PLC
10th Sep 2026 2:17 pm	RNS	Form 8.3 - SThree PLC

See more SThree regulatory news

FTSE 100 Latest

Value10,608.92

Change-61.14