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	164.00p on 17-03-2026 at 19:30:08
Change	-2.60p -1.56%
Buy	165.20p
Sell	163.20p

Last Trade:	Sell 963.00 at 165.40p
Day's Volume:	201,054
Last Close:	164.00p
Open:	173.00p
ISIN:	GB00B0KM9T71

Day's Range	157.20p - 173.00p
52wk Range:	134.00p - 285.00p
Market Capitalisation:	£207.42m
VWAP:	161.3698p
Shares in Issue:	126.48m

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*	963	165.40p	Ordinary	16:42:40 - 17-Mar-26
Sell*	1,794	160.1079p	Ordinary	16:42:40 - 17-Mar-26
Sell*	21,358	164.00p	Uncrossing Trade	16:35:10 - 17-Mar-26
Sell*	494	163.80p	Automatic Execution	16:28:10 - 17-Mar-26
Sell*	7	163.80p	Automatic Execution	16:28:10 - 17-Mar-26
Sell*	58	163.80p	Automatic Execution	16:23:56 - 17-Mar-26
Buy*	442	164.40p	Automatic Execution	16:16:29 - 17-Mar-26
Buy*	466	164.40p	Automatic Execution	16:16:29 - 17-Mar-26
Buy*	400	164.40p	Automatic Execution	16:16:29 - 17-Mar-26
Buy*	8	164.40p	SI Trade	16:16:13 - 17-Mar-26

See more SThree trades

SThree (STEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Mar 2026 (Tue)	173.00	173.00	157.20	164.00	201,054
16th Mar 2026 (Mon)	171.20	172.20	166.60	166.60	196,777
13th Mar 2026 (Fri)	177.60	177.60	171.80	174.00	151,128
12th Mar 2026 (Thu)	173.60	174.00	171.20	174.00	212,511
11th Mar 2026 (Wed)	166.40	175.40	166.40	173.80	449,192
10th Mar 2026 (Tue)	175.20	175.60	170.80	174.00	286,742
9th Mar 2026 (Mon)	172.60	175.20	168.00	172.00	678,021
6th Mar 2026 (Fri)	167.40	179.60	167.20	174.40	562,311
5th Mar 2026 (Thu)	174.00	176.80	172.00	175.20	276,353
4th Mar 2026 (Wed)	172.00	176.60	171.60	174.00	289,860
3rd Mar 2026 (Tue)	180.00	180.00	169.60	174.60	474,649
2nd Mar 2026 (Mon)	171.80	175.80	171.60	173.60	216,917
27th Feb 2026 (Fri)	160.80	175.00	160.80	174.80	465,748
26th Feb 2026 (Thu)	165.00	169.60	164.80	168.60	205,106
25th Feb 2026 (Wed)	165.00	168.00	164.40	165.00	143,946
24th Feb 2026 (Tue)	170.00	171.60	166.20	166.20	227,318
23rd Feb 2026 (Mon)	174.00	176.00	170.00	170.00	531,120
20th Feb 2026 (Fri)	180.00	180.00	172.40	172.40	179,755
19th Feb 2026 (Thu)	173.00	175.80	172.20	173.20	165,702
18th Feb 2026 (Wed)	171.40	176.00	170.00	173.60	250,778
17th Feb 2026 (Tue)	176.00	176.00	171.20	171.40	171,420

See more SThree price history

Date	Source	Headline
SThree (STEM) Regulatory News
13th Mar 2026 3:30 pm	RNS	Director/PDMR Shareholding
12th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 4:12 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 4:12 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 11:00 am	RNS	Annual Financial Report
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more SThree regulatory news

FTSE 100 Latest

Value10,403.60

Change85.91