1. Share Prices

  2. Sthree PLC (STEM)

157.20p+0.20 (+0.13%)05 Nov 2025, 12:33
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
Nov 4, 2025150.60p157.20p150.60p157.00p298,790
Nov 3, 2025157.00p158.60p156.20p157.00p314,411
Oct 31, 2025159.20p160.00p157.40p157.40p317,654
Oct 30, 2025157.00p160.20p157.00p158.00p222,308
Oct 29, 2025158.00p164.00p153.81p160.00p1,197,447
Oct 28, 2025159.60p164.00p159.00p160.20p242,655
Oct 27, 2025159.00p162.80p158.80p160.00p267,127
Oct 24, 2025159.00p161.60p156.55p161.40p186,131
Oct 23, 2025160.00p165.60p159.20p160.80p212,694
Oct 22, 2025158.00p162.20p155.00p160.00p1,207,332
Oct 21, 2025154.20p162.80p154.20p159.60p307,768
Oct 20, 2025168.00p168.00p157.20p158.00p322,504
Oct 17, 2025160.00p166.80p157.86p160.00p207,036
Oct 16, 2025161.00p167.60p160.20p163.00p405,491
Oct 15, 2025162.60p164.40p158.55p161.00p363,328
Oct 14, 2025162.20p164.80p157.40p161.20p257,777
Oct 13, 2025162.00p166.40p161.20p163.00p508,083
Oct 10, 2025164.60p169.80p162.80p164.60p460,513
Oct 9, 2025163.00p166.20p158.40p164.60p345,176
Oct 8, 2025169.20p169.20p159.60p163.00p489,309
Oct 7, 2025162.00p165.80p160.80p162.00p107,994
Oct 6, 2025164.00p166.40p160.60p163.60p236,400
Oct 3, 2025162.40p164.56p155.20p164.00p245,420
Oct 2, 2025164.00p164.00p159.90p162.60p222,873
Oct 1, 2025160.80p163.60p158.80p161.60p708,507
Sep 30, 2025159.40p165.00p159.40p163.00p429,958
Sep 29, 2025162.00p162.00p158.40p161.80p485,985
Sep 26, 2025156.20p160.00p156.00p158.40p309,517
Sep 25, 2025160.00p160.00p153.60p156.60p498,041
Sep 24, 2025146.60p157.60p146.60p156.60p490,628
Sep 23, 2025147.60p155.40p147.40p154.00p629,886
Sep 22, 2025145.20p148.65p143.20p147.80p760,153
Sep 19, 2025137.40p145.60p137.20p144.80p918,806
Sep 18, 2025139.00p143.40p137.20p138.80p820,381
Sep 17, 2025139.00p144.00p135.80p137.40p1,426,480
Sep 16, 2025135.00p185.58p132.20p139.00p10,705,985
Sep 15, 2025191.00p191.00p182.40p186.00p290,126
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC387.5923.91
Trainline PLC268.215.43
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.003.26
Lancashire Holdings Limited666.003.10
Coca-Cola Europacific Partners PLC6,860.002.69

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.00-4.65
Allianz Technology Trust PLC517.00-3.54
Fresnillo PLC2,106.00-3.04
Avon Technologies PLC1,872.69-2.57
Polar Capital Technology Trust PLC461.50-2.33