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	159.40p on 22-04-2026 at 09:16:02
Change	3.00p 1.92%
Buy	160.00p
Sell	159.00p

Last Trade:	Sell 399.00 at 159.40p
Day's Volume:	60,772
Last Close:	156.40p
Open:	156.40p
ISIN:	GB00B0KM9T71

Day's Range	156.40p - 161.40p
52wk Range:	134.00p - 258.00p
Market Capitalisation:	£198.99m
VWAP:	159.22392p
Shares in Issue:	124.84m

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*	399	159.40p	Automatic Execution	10:08:38 - 22-Apr-26
Sell*	93	159.40p	Automatic Execution	10:08:38 - 22-Apr-26
Sell*	886	159.40p	Automatic Execution	10:08:38 - 22-Apr-26
Buy*	445	159.20p	Automatic Execution	09:58:02 - 22-Apr-26
Sell*	13	158.40p	Automatic Execution	09:56:10 - 22-Apr-26
Sell*	42	158.40p	Automatic Execution	09:56:10 - 22-Apr-26
Sell*	58	158.40p	Automatic Execution	09:49:06 - 22-Apr-26
Sell*	41	158.40p	Automatic Execution	09:47:30 - 22-Apr-26
Sell*	495	159.00p	Automatic Execution	09:47:25 - 22-Apr-26
Sell*	495	159.00p	Automatic Execution	09:47:25 - 22-Apr-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	154.00	159.00	154.00	156.40	370,035
20th Apr 2026 (Mon)	154.20	160.40	153.60	155.20	285,067
17th Apr 2026 (Fri)	154.00	158.40	153.80	156.80	219,620
16th Apr 2026 (Thu)	160.00	160.00	153.00	153.60	195,573
15th Apr 2026 (Wed)	148.40	154.40	148.20	152.60	282,005
14th Apr 2026 (Tue)	149.20	154.80	149.20	152.00	208,692
13th Apr 2026 (Mon)	149.40	150.80	146.80	150.20	246,652
10th Apr 2026 (Fri)	150.00	156.00	150.00	150.80	416,782
9th Apr 2026 (Thu)	146.20	153.00	146.20	149.40	174,257
8th Apr 2026 (Wed)	155.60	159.60	152.20	152.60	227,951
7th Apr 2026 (Tue)	145.20	153.00	145.20	148.60	538,048
6th Apr 2026 (Mon)	145.60	145.60	145.60	145.60	0
3rd Apr 2026 (Fri)	145.60	145.60	145.60	145.60	0
2nd Apr 2026 (Thu)	148.40	148.40	145.20	145.60	221,199
1st Apr 2026 (Wed)	144.80	149.60	144.80	148.80	177,999
31st Mar 2026 (Tue)	155.80	155.80	149.00	149.00	366,077
30th Mar 2026 (Mon)	150.00	150.00	145.80	148.00	229,253
27th Mar 2026 (Fri)	148.00	150.00	147.40	147.60	235,495
26th Mar 2026 (Thu)	143.00	152.40	143.00	149.20	327,840
25th Mar 2026 (Wed)	148.60	149.80	144.00	148.00	262,312
24th Mar 2026 (Tue)	149.20	152.20	147.60	148.20	318,840
23rd Mar 2026 (Mon)	150.20	156.40	147.80	150.80	191,298

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
17th Apr 2026 7:00 am	RNS	Transaction in Own Shares
14th Apr 2026 10:35 am	RNS	Holding(s) in Company
14th Apr 2026 10:29 am	RNS	Holding(s) in Company
13th Apr 2026 4:45 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 3:38 pm	RNS	Holding(s) in Company
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 4:14 pm	RNS	Holding(s) in Company
7th Apr 2026 9:30 am	RNS	Holding(s) in Company
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 12:18 pm	RNS	Total Voting Rights

See more SThree regulatory news

FTSE 100 Latest

Value10,502.22

Change4.13