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	191.00p on 01-01-2026 at 05:12:23
Change	0.00p 0%
Buy	191.00p
Sell	189.00p

Last Trade:	Sell 16,071.00 at 191.00p
Day's Volume:	0
Last Close:	191.00p
Open:	0.00p
ISIN:	GB00B0KM9T71

Day's Range	0.00p - 0.00p
52wk Range:	134.00p - 300.00p
Market Capitalisation:	£242.66m
VWAP:	0.00p
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*	16,071	191.00p	Uncrossing Trade	12:35:08 - 31-Dec-25
Buy*	290	190.60p	Automatic Execution	12:27:11 - 31-Dec-25
Buy*	209	190.60p	Automatic Execution	12:27:11 - 31-Dec-25
Sell*	814	190.40p	Automatic Execution	12:25:44 - 31-Dec-25
Sell*	331	190.40p	Automatic Execution	12:25:44 - 31-Dec-25
Sell*	1,071	190.40p	Automatic Execution	12:25:43 - 31-Dec-25
Sell*	148	190.40p	Automatic Execution	12:25:43 - 31-Dec-25
Sell*	1,180	190.40p	Automatic Execution	12:25:42 - 31-Dec-25
Sell*	1,179	190.40p	Automatic Execution	12:25:16 - 31-Dec-25
Buy*	72	190.20p	Automatic Execution	12:24:11 - 31-Dec-25

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Dec 2025 (Fri)	180.00	185.80	180.00	184.40	420,665
18th Dec 2025 (Thu)	180.20	187.00	180.20	186.00	292,769
17th Dec 2025 (Wed)	181.20	184.60	181.00	183.40	239,844
16th Dec 2025 (Tue)	174.00	188.20	173.80	183.80	689,478
15th Dec 2025 (Mon)	169.20	173.00	168.80	172.00	232,265
12th Dec 2025 (Fri)	163.40	169.20	163.40	169.20	180,486
11th Dec 2025 (Thu)	158.00	164.60	158.00	164.60	127,822
10th Dec 2025 (Wed)	165.40	165.40	160.80	161.00	121,547
9th Dec 2025 (Tue)	164.00	165.40	161.40	163.80	396,165
8th Dec 2025 (Mon)	171.60	171.60	159.40	164.00	642,151
5th Dec 2025 (Fri)	168.40	168.40	165.00	167.20	140,900
4th Dec 2025 (Thu)	165.00	167.40	164.20	167.00	111,149
3rd Dec 2025 (Wed)	162.60	164.80	161.60	163.00	127,334
2nd Dec 2025 (Tue)	166.60	166.80	161.60	161.80	162,498
1st Dec 2025 (Mon)	172.00	172.00	163.60	166.80	65,352

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
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
15th Dec 2025 10:14 am	RNS	Director/PDMR Shareholding
11th Dec 2025 4:28 pm	RNS	Holding(s) in Company
9th Dec 2025 5:35 pm	RNS	Holding(s) in Company
1st Dec 2025 12:14 pm	RNS	Total Voting Rights

See more SThree regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33