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	139.80p on 18-09-2025 at 10:51:07
Change	2.40p 1.75%
Buy	140.00p
Sell	139.60p

Last Trade:	Buy 2.00 at 140.00p
Day's Volume:	297,072
Last Close:	137.40p
Open:	139.00p
ISIN:	GB00B0KM9T71

Day's Range	137.40p - 143.40p
52wk Range:	134.00p - 409.50p
Market Capitalisation:	£177.57m
VWAP:	141.48298p
Shares in Issue:	127.02m

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
Buy*	2	140.00p	SI Trade	11:51:06 - 18-Sep-25
Sell*	400	139.80p	Automatic Execution	11:51:06 - 18-Sep-25
Sell*	97	139.80p	Automatic Execution	11:50:54 - 18-Sep-25
Sell*	500	139.80p	Automatic Execution	11:50:54 - 18-Sep-25
Buy*	473	140.20p	Automatic Execution	11:50:38 - 18-Sep-25
Buy*	55	140.20p	Automatic Execution	11:50:38 - 18-Sep-25
Buy*	820	140.20p	Automatic Execution	11:50:38 - 18-Sep-25
Buy*	133	140.00p	Automatic Execution	11:50:38 - 18-Sep-25
Buy*	468	139.80p	Automatic Execution	11:50:38 - 18-Sep-25
Buy*	468	139.80p	Automatic Execution	11:50:38 - 18-Sep-25

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Sep 2025 (Mon)	194.00	195.80	190.40	190.80	237,159
5th Sep 2025 (Fri)	190.00	194.80	190.00	194.80	120,718
4th Sep 2025 (Thu)	193.40	195.80	192.80	193.40	152,578
3rd Sep 2025 (Wed)	190.60	194.00	190.60	193.40	256,069
2nd Sep 2025 (Tue)	205.00	205.00	192.00	192.80	330,072
1st Sep 2025 (Mon)	195.00	198.80	195.00	198.60	308,861
29th Aug 2025 (Fri)	195.20	197.60	194.00	195.00	457,754
28th Aug 2025 (Thu)	199.40	202.50	197.40	198.20	216,281
27th Aug 2025 (Wed)	203.00	205.50	200.00	200.50	202,424
26th Aug 2025 (Tue)	204.50	206.50	201.00	204.00	3,919,098
25th Aug 2025 (Mon)	205.50	205.50	205.50	205.50	0
22nd Aug 2025 (Fri)	202.50	206.00	198.40	205.50	479,528
21st Aug 2025 (Thu)	205.00	205.50	200.00	200.00	277,738
20th Aug 2025 (Wed)	205.50	207.00	202.50	207.00	343,280
19th Aug 2025 (Tue)	200.00	205.00	200.00	205.00	325,387
18th Aug 2025 (Mon)	204.00	205.00	198.40	202.00	839,901

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
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
1st Sep 2025 11:03 am	RNS	Total Voting Rights
26th Aug 2025 12:13 pm	RNS	Block listing Interim Review
26th Aug 2025 12:06 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 10:05 am	RNS	Total Voting Rights

See more SThree regulatory news

FTSE 100 Latest

Value9,220.52

Change12.15