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	306.50p on 24-09-2026 at 17:35:09
Change	-2.50p -0.81%
Buy	306.50p
Sell	306.00p

Last Trade:	Buy 750.00 at 303.00p
Day's Volume:	434,267
Last Close:	306.50p
Open:	309.00p
ISIN:	GB00B0KM9T71

Day's Range	305.00p - 311.50p
52wk Range:	143.00p - 324.00p
Market Capitalisation:	£370.16m
VWAP:	307.40708p
Shares in Issue:	120.77m

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*	750	303.00p	Ordinary	16:51:56 - 24-Sep-26
Buy*	53,837	306.50p	Suspected BUY Trade	16:35:08 - 24-Sep-26
Buy*	2	306.50p	Automatic Execution	16:28:31 - 24-Sep-26
Buy*	7	306.50p	Automatic Execution	16:26:33 - 24-Sep-26
Sell*	23	306.16p	Negotiated Trade	16:26:11 - 24-Sep-26
Buy*	28	306.50p	Automatic Execution	16:25:05 - 24-Sep-26
Buy*	179	306.50p	Automatic Execution	16:25:05 - 24-Sep-26
Buy*	4	306.50p	Automatic Execution	16:25:04 - 24-Sep-26
Sell*	231	306.00p	Automatic Execution	16:24:49 - 24-Sep-26
Sell*	79	306.00p	Automatic Execution	16:24:03 - 24-Sep-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Sep 2026 (Tue)	280.50	281.00	273.50	275.50	237,870
7th Sep 2026 (Mon)	286.00	286.00	277.50	280.00	177,769
4th Sep 2026 (Fri)	285.00	286.00	281.00	285.00	176,455
3rd Sep 2026 (Thu)	298.00	298.00	283.50	286.50	164,767
2nd Sep 2026 (Wed)	298.50	298.50	282.00	284.50	218,222
1st Sep 2026 (Tue)	287.00	299.00	287.00	295.00	286,797
31st Aug 2026 (Mon)	301.00	301.00	301.00	301.00	0
28th Aug 2026 (Fri)	297.50	301.00	293.00	301.00	338,520
27th Aug 2026 (Thu)	292.50	292.50	285.50	290.50	197,440
26th Aug 2026 (Wed)	297.00	298.50	293.00	294.50	372,392
25th Aug 2026 (Tue)	294.50	299.00	291.00	298.00	315,720

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
24th Sep 2026 4:35 pm	PRN	Form 8.3 - SThree plc
24th Sep 2026 3:45 pm	RNS	FY26 PBT Profit Forecast
24th Sep 2026 3:20 pm	RNS	Form 8.3 - SThree plc
24th Sep 2026 3:16 pm	RNS	Form 8.3 STHREE PLC
24th Sep 2026 2:55 pm	RNS	Form 8.3-SThree plc
24th Sep 2026 2:41 pm	RNS	Form 8.3 - SThree PLC
24th Sep 2026 12:08 pm	RNS	Form 8.3 - SThree plc
24th Sep 2026 11:56 am	RNS	Form 8.5 (EPT/RI) - Sthree PLC
24th Sep 2026 9:22 am	BUS	Form 8.3 - STHREE PLC
24th Sep 2026 9:22 am	GNW	Form 8.3 - STHREE PLC

See more SThree regulatory news

FTSE 100 Latest

Value10,679.99

Change-25.27