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	170.20p on 18-06-2026 at 18:05:09
Change	3.40p 2.04%
Buy	169.60p
Sell	168.40p

Last Trade:	Unknown 2,098.00 at 164.9872p
Day's Volume:	359,870
Last Close:	170.20p
Open:	168.20p
ISIN:	GB00B0KM9T71

Day's Range	164.60p - 170.20p
52wk Range:	134.00p - 254.00p
Market Capitalisation:	£208.22m
VWAP:	167.62976p
Shares in Issue:	122.34m

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*	2,098	164.9872p	Ordinary	16:52:18 - 18-Jun-26
Buy*	53,614	170.20p	Suspected BUY Trade	16:35:03 - 18-Jun-26
Sell*	94	168.40p	Automatic Execution	16:29:59 - 18-Jun-26
Sell*	200	168.60p	Automatic Execution	16:29:49 - 18-Jun-26
Sell*	80	168.60p	Automatic Execution	16:29:49 - 18-Jun-26
Sell*	5	168.60p	Automatic Execution	16:29:49 - 18-Jun-26
Sell*	200	168.60p	Automatic Execution	16:29:48 - 18-Jun-26
Sell*	200	168.60p	Automatic Execution	16:29:47 - 18-Jun-26
Sell*	200	168.60p	Automatic Execution	16:29:46 - 18-Jun-26
Sell*	200	168.60p	Automatic Execution	16:29:45 - 18-Jun-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	167.40	168.40	165.00	166.80	275,570
16th Jun 2026 (Tue)	167.60	171.40	164.80	166.60	241,306
15th Jun 2026 (Mon)	174.80	174.80	166.40	166.80	253,319
12th Jun 2026 (Fri)	170.00	172.80	168.80	170.80	476,926
11th Jun 2026 (Thu)	166.00	168.40	165.00	167.00	168,846
10th Jun 2026 (Wed)	169.80	170.40	165.60	167.60	181,205
9th Jun 2026 (Tue)	172.80	173.40	168.80	168.80	435,631
8th Jun 2026 (Mon)	170.60	171.20	168.00	170.20	304,436
5th Jun 2026 (Fri)	169.60	173.60	169.60	170.40	246,794
4th Jun 2026 (Thu)	164.40	170.20	164.40	168.60	359,953
3rd Jun 2026 (Wed)	165.20	167.60	163.80	164.80	1,338,017
2nd Jun 2026 (Tue)	170.60	172.00	165.40	165.40	521,425
1st Jun 2026 (Mon)	167.40	172.80	167.20	168.40	695,265
29th May 2026 (Fri)	170.00	172.00	164.20	166.80	211,938
28th May 2026 (Thu)	166.80	169.80	165.20	169.80	478,443
27th May 2026 (Wed)	166.80	166.80	163.60	166.60	422,740
26th May 2026 (Tue)	154.00	163.20	154.00	162.80	591,852
25th May 2026 (Mon)	157.20	157.20	157.20	157.20	0
22nd May 2026 (Fri)	165.00	165.00	156.40	157.20	993,280
21st May 2026 (Thu)	150.40	162.20	150.40	160.80	382,281
20th May 2026 (Wed)	158.60	159.60	155.80	157.40	307,541
19th May 2026 (Tue)	156.40	159.40	154.40	159.20	247,177
18th May 2026 (Mon)	151.20	155.20	151.00	154.40	391,504

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
16th Jun 2026 5:15 pm	RNS	Director/PDMR Shareholding
16th Jun 2026 7:00 am	RNS	FY26 Half Year Trading Update
15th Jun 2026 12:41 pm	RNS	Chair tenure extension
15th Jun 2026 12:33 pm	RNS	Director/PDMR Shareholding
12th Jun 2026 7:00 am	RNS	Transaction in Own Shares
11th Jun 2026 9:53 am	RNS	Holding(s) in Company
5th Jun 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jun 2026 5:25 pm	RNS	Holding(s) in Company
1st Jun 2026 12:29 pm	RNS	Total Voting Rights
29th May 2026 7:00 am	RNS	Transaction in Own Shares

See more SThree regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91