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	164.80p on 09-10-2025 at 09:50:49
Change	1.80p 1.1%
Buy	164.80p
Sell	164.00p

Last Trade:	Sell 9.00 at 163.00p
Day's Volume:	80,177
Last Close:	163.00p
Open:	163.00p
ISIN:	GB00B0KM9T71

Day's Range	163.00p - 164.80p
52wk Range:	134.00p - 380.00p
Market Capitalisation:	£209.37m
VWAP:	163.95432p
Shares in Issue:	127.05m

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*	9	163.00p	SI Trade	10:50:35 - 09-Oct-25
Unknown*	677	164.40p	SI Trade	10:41:54 - 09-Oct-25
Unknown*	2,265	164.40p	Ordinary	10:39:17 - 09-Oct-25
Unknown*	2,735	164.40p	Ordinary	10:39:17 - 09-Oct-25
Buy*	59	164.80p	Automatic Execution	10:35:09 - 09-Oct-25
Buy*	71	164.80p	Automatic Execution	10:28:56 - 09-Oct-25
Sell*	1,800	164.80p	Automatic Execution	10:19:52 - 09-Oct-25
Sell*	3,231	164.6778p	Ordinary	10:13:19 - 09-Oct-25
Buy*	130	164.40p	Automatic Execution	10:11:24 - 09-Oct-25
Buy*	1,718	164.40p	Automatic Execution	10:11:24 - 09-Oct-25

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Sep 2025 (Fri)	156.20	158.80	156.00	158.40	309,499
25th Sep 2025 (Thu)	160.00	160.00	153.60	156.60	498,018
24th Sep 2025 (Wed)	146.60	157.60	146.60	156.60	490,604
23rd Sep 2025 (Tue)	147.60	155.20	147.60	154.00	629,858
22nd Sep 2025 (Mon)	145.20	148.60	143.40	147.80	760,119
19th Sep 2025 (Fri)	137.40	145.20	137.40	144.80	918,775
18th Sep 2025 (Thu)	139.00	143.40	137.40	138.80	820,347
17th Sep 2025 (Wed)	139.00	144.00	136.20	137.40	1,426,427
16th Sep 2025 (Tue)	135.00	154.20	134.00	139.00	10,705,895
15th Sep 2025 (Mon)	191.00	191.00	183.80	186.00	290,100
12th Sep 2025 (Fri)	179.00	187.00	179.00	185.60	193,746
11th Sep 2025 (Thu)	191.00	191.00	184.00	185.20	150,071
10th Sep 2025 (Wed)	178.00	187.40	178.00	185.00	294,202
9th Sep 2025 (Tue)	191.20	192.20	185.60	185.60	358,113

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
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
10th Sep 2025 1:59 pm	RNS	Holding(s) in Company
10th Sep 2025 10:45 am	RNS	Holding(s) in Company
5th Sep 2025 7:00 am	RNS	Notice of GM

See more SThree regulatory news

FTSE 100 Latest

Value9,508.48

Change-40.39