1. Share Prices

  2. Sthree PLC (STEM)

185.60p+0.40 (+0.22%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sthree PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025179.00p187.40p179.00p185.60p193,762
Sep 11, 2025191.00p191.00p184.00p185.20p150,091
Sep 10, 2025178.00p189.80p178.00p185.00p294,215
Sep 9, 2025191.20p192.20p185.60p185.60p358,131
Sep 8, 2025194.00p196.80p190.40p190.80p237,176
Sep 5, 2025190.00p196.00p190.00p194.80p120,726
Sep 4, 2025193.40p195.80p191.40p193.40p152,585
Sep 3, 2025190.60p196.40p190.60p193.40p256,086
Sep 2, 2025205.00p205.00p191.80p192.80p330,085
Sep 1, 2025195.00p198.80p195.00p198.60p308,873
Aug 29, 2025195.20p199.00p193.80p195.00p457,771
Aug 28, 2025199.40p203.00p197.40p198.20p216,291
Aug 27, 2025203.00p206.00p200.00p200.50p202,425
Aug 26, 2025204.50p214.00p201.00p204.00p3,919,106
Aug 22, 2025202.50p206.08p198.40p205.50p479,531
Aug 21, 2025205.00p206.00p200.00p200.00p277,745
Aug 20, 2025205.50p207.50p202.50p207.00p343,281
Aug 19, 2025200.00p205.00p200.00p205.00p325,392
Aug 18, 2025204.00p205.50p198.40p202.00p839,908
Aug 15, 2025202.00p204.50p202.00p204.00p225,539
Aug 14, 2025197.60p204.50p197.60p202.50p243,271
Aug 13, 2025197.60p206.50p197.60p205.00p360,944
Aug 12, 2025197.60p208.50p197.60p206.00p333,477
Aug 11, 2025215.00p215.00p206.00p207.00p170,143
Aug 8, 2025200.00p209.50p200.00p207.50p190,901
Aug 7, 2025209.00p213.00p207.75p210.50p305,034
Aug 6, 2025204.00p210.50p204.00p207.00p456,628
Aug 5, 2025205.00p207.50p197.80p204.50p399,162
Aug 4, 2025200.00p212.50p200.00p205.00p569,404
Aug 1, 2025213.00p213.00p208.00p209.00p312,152
Jul 31, 2025211.00p218.00p210.00p211.50p468,353
Jul 30, 2025220.00p223.50p212.00p212.00p261,179
Jul 29, 2025233.00p245.00p219.00p220.50p1,012,257
Jul 28, 2025244.00p244.00p240.50p241.50p559,767
Jul 25, 2025230.00p244.00p230.00p242.50p371,277
Jul 24, 2025245.00p245.00p235.00p237.00p428,349
Jul 23, 2025231.50p238.50p231.00p238.50p376,149
Jul 22, 2025236.00p238.50p230.50p230.50p149,741
Jul 21, 2025241.16p242.00p236.00p236.00p137,131
Jul 18, 2025241.00p242.64p240.00p240.00p217,273
Jul 17, 2025243.00p244.50p240.00p240.50p193,432
Jul 16, 2025245.00p247.50p240.00p240.00p99,785
Jul 15, 2025244.00p252.50p244.00p247.00p217,626
Jul 14, 2025250.00p254.50p247.50p248.00p1,333,828
Jul 11, 2025253.00p254.00p250.00p253.00p415,703
Jul 10, 2025244.50p253.00p244.50p253.00p472,789
Jul 9, 2025237.50p247.00p234.00p242.50p1,424,169
Jul 8, 2025237.00p238.50p232.00p236.50p812,952
Jul 7, 2025241.00p243.00p237.00p237.00p460,706
Jul 4, 2025242.00p246.00p240.12p241.00p289,447
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.