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	300.00p on 09-10-2026 at 05:00:11
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Unknown 10.00 at 310.50p
Day's Volume:	0
Last Close:	300.00p
Open:	0.00p
ISIN:	GB00B0KM9T71

Day's Range	0.00p - 0.00p
52wk Range:	143.00p - 324.00p
Market Capitalisation:	£361.90m
VWAP:	0.00p
Shares in Issue:	120.63m

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*	10	310.50p	Ordinary	16:48:31 - 08-Oct-26
Buy*	48,095	300.00p	Suspected BUY Trade	16:35:01 - 08-Oct-26
Buy*	13	302.00p	Automatic Execution	16:26:40 - 08-Oct-26
Buy*	127	302.00p	Automatic Execution	16:26:40 - 08-Oct-26
Buy*	112	302.00p	Automatic Execution	16:26:40 - 08-Oct-26
Buy*	22	302.00p	Automatic Execution	16:26:40 - 08-Oct-26
Buy*	200	302.00p	Automatic Execution	16:26:40 - 08-Oct-26
Buy*	378	301.50p	Automatic Execution	16:25:07 - 08-Oct-26
Buy*	805	301.50p	Automatic Execution	16:25:07 - 08-Oct-26
Sell*	1	300.50p	Automatic Execution	16:18:42 - 08-Oct-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2026 (Thu)	311.50	315.00	299.00	300.00	155,691
7th Oct 2026 (Wed)	311.00	311.50	297.00	300.00	211,531
6th Oct 2026 (Tue)	310.00	310.00	293.50	293.50	209,361
5th Oct 2026 (Mon)	292.50	302.00	292.50	294.00	92,353
2nd Oct 2026 (Fri)	300.00	305.50	298.00	300.00	167,310
1st Oct 2026 (Thu)	295.50	310.00	294.50	301.50	435,779
30th Sep 2026 (Wed)	310.00	310.00	299.50	300.00	163,524
29th Sep 2026 (Tue)	298.00	311.50	298.00	308.50	283,919
28th Sep 2026 (Mon)	315.00	315.00	303.00	309.00	291,597
25th Sep 2026 (Fri)	305.50	308.00	299.50	302.00	168,829
24th Sep 2026 (Thu)	309.00	311.50	305.00	306.50	434,267
23rd Sep 2026 (Wed)	310.00	314.00	303.00	309.00	630,570
22nd Sep 2026 (Tue)	314.00	314.00	301.00	305.00	410,560
21st Sep 2026 (Mon)	297.00	307.50	295.50	304.50	162,762
18th Sep 2026 (Fri)	297.00	305.00	295.50	300.00	296,383
17th Sep 2026 (Thu)	289.00	297.00	289.00	295.50	126,555
16th Sep 2026 (Wed)	297.00	297.00	284.50	288.50	135,408
15th Sep 2026 (Tue)	292.00	298.50	287.50	289.00	198,522
14th Sep 2026 (Mon)	285.00	302.50	285.00	298.00	761,002
11th Sep 2026 (Fri)	302.50	302.50	278.00	288.00	410,997
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

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
8th Oct 2026 4:06 pm	PRN	Form 8.3 - SThree plc
8th Oct 2026 3:05 pm	RNS	Form 8.3 - SThree PLC
8th Oct 2026 2:41 pm	RNS	Form 8.3-SThree plc
8th Oct 2026 12:52 pm	RNS	Form 8.3 - STHREE PLC
8th Oct 2026 12:30 pm	RNS	Form 8.3 STHREE PLC
8th Oct 2026 12:27 pm	GNW	Man Group PLC : Form 8.3 - Sthree plc
8th Oct 2026 12:27 pm	BUS	Man Group PLC : Form 8.3 - Sthree plc
8th Oct 2026 11:45 am	RNS	Form 8.5 (EPT/RI) - STHREE PLC
8th Oct 2026 10:41 am	RNS	Form 8.5 (EPT/NON-RI)-STHREE PLC
8th Oct 2026 9:23 am	GNW	Form 8.3 - STHREE PLC

See more SThree regulatory news

FTSE 100 Latest

Value10,441.60

Change0.00