1. Share Prices

  2. Sthree PLC (STEM)

434.00p-1.50 (-0.34%)08 May 2024, 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
May 8, 2024429.50p441.50p426.25p434.00p142,936
May 7, 2024441.50p447.00p431.00p435.50p212,399
May 3, 2024430.00p441.00p428.50p429.00p89,168
May 2, 2024432.50p433.00p427.45p429.50p141,061
May 1, 2024427.00p432.50p424.50p430.00p118,759
Apr 30, 2024444.00p439.00p426.50p426.50p281,470
Apr 29, 2024415.00p435.00p415.00p435.00p196,603
Apr 26, 2024415.50p431.00p415.50p425.50p92,591
Apr 25, 2024425.00p430.00p419.00p425.00p170,243
Apr 24, 2024424.00p434.00p424.00p425.00p139,982
Apr 23, 2024424.50p432.00p419.00p429.50p109,964
Apr 22, 2024418.00p433.50p418.00p428.00p159,114
Apr 19, 2024416.50p428.00p416.00p428.00p96,647
Apr 18, 2024424.50p426.50p419.00p425.00p72,127
Apr 17, 2024415.00p427.00p415.00p423.50p120,077
Apr 16, 2024414.00p424.00p413.98p420.50p371,346
Apr 15, 2024425.00p437.50p419.00p427.50p307,764
Apr 12, 2024447.00p447.00p430.00p432.00p135,128
Apr 11, 2024430.50p445.28p430.50p434.00p87,657
Apr 10, 2024439.50p442.34p432.50p435.50p131,516
Apr 9, 2024429.00p447.00p429.00p435.50p388,064
Apr 8, 2024433.00p441.50p433.00p439.50p159,439
Apr 5, 2024427.00p433.00p420.50p433.00p137,468
Apr 4, 2024418.50p437.50p418.50p432.00p172,845
Apr 3, 2024415.50p429.50p406.50p425.50p182,258
Apr 2, 2024440.00p440.00p405.04p426.00p338,447
Mar 28, 2024419.00p432.00p419.00p430.00p242,316
Mar 27, 2024425.00p432.17p420.50p428.50p239,247
Mar 26, 2024417.00p430.00p417.00p425.50p232,677
Mar 25, 2024407.50p426.50p407.50p425.50p424,553
Mar 22, 2024427.50p432.50p420.02p426.00p559,488
Mar 21, 2024421.00p429.00p413.00p428.50p698,655
Mar 20, 2024414.50p419.50p413.00p416.00p450,874
Mar 19, 2024415.00p425.00p410.50p416.00p697,546
Mar 18, 2024438.50p445.40p423.00p424.00p1,210,262
Mar 15, 2024421.00p429.50p419.79p428.00p291,743
Mar 14, 2024415.00p428.00p415.00p428.00p339,973
Mar 13, 2024429.00p433.00p425.50p425.50p231,334
Mar 12, 2024424.50p430.00p415.00p429.50p182,073
Mar 11, 2024427.00p431.00p420.50p421.00p630,693
Mar 8, 2024430.50p431.00p424.50p429.00p390,874
Mar 7, 2024415.00p433.00p406.00p431.00p422,246
Mar 6, 2024434.00p434.00p414.50p419.50p196,142
Mar 5, 2024404.00p428.50p404.00p416.50p184,457
Mar 4, 2024412.50p425.00p399.26p424.50p167,340
Mar 1, 2024410.00p424.00p410.00p419.00p161,922
Feb 29, 2024395.00p423.50p395.00p418.00p590,960
Feb 28, 2024429.00p429.00p390.00p412.50p453,887
Feb 27, 2024404.00p426.50p403.50p411.00p513,266
Feb 26, 2024407.00p425.73p403.50p410.50p237,377
123456
Showing 1 to 50 of 254

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33
Risers/fallers data from previous trading day. Today's data available from 8:15am.