1. Share Prices

  2. Sthree PLC (STEM)

163.80p-0.20 (-0.12%)09 Dec 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
Dec 9, 2025164.00p166.23p156.60p163.80p396,171
Dec 8, 2025171.60p171.60p159.40p164.00p642,157
Dec 5, 2025168.40p168.40p165.00p167.20p140,906
Dec 4, 2025165.00p167.60p164.09p167.00p111,155
Dec 3, 2025162.60p164.80p160.40p163.00p127,337
Dec 2, 2025166.60p166.80p161.60p161.80p162,506
Dec 1, 2025172.00p172.00p163.60p166.80p119,630
Nov 28, 2025163.00p168.00p162.40p166.20p272,651
Nov 27, 2025165.00p165.00p161.20p165.00p186,389
Nov 26, 2025172.00p172.00p160.60p163.20p173,443
Nov 25, 2025159.00p164.80p157.80p164.40p347,694
Nov 24, 2025159.00p162.20p158.20p159.20p185,683
Nov 21, 2025160.00p160.00p155.79p159.20p153,659
Nov 20, 2025160.00p160.00p155.60p157.20p137,360
Nov 19, 2025152.00p158.00p152.00p158.00p440,530
Nov 18, 2025157.00p158.60p155.00p155.40p532,313
Nov 17, 2025157.60p162.21p156.20p160.00p262,073
Nov 14, 2025158.20p160.20p156.40p159.20p472,924
Nov 13, 2025163.00p163.00p157.49p161.00p609,810
Nov 12, 2025160.00p164.80p160.00p163.60p327,850
Nov 11, 2025164.00p164.00p158.40p162.60p151,444
Nov 10, 2025149.40p160.80p149.40p159.20p170,601
Nov 7, 2025158.20p164.00p155.00p157.00p204,560
Nov 6, 2025157.40p161.80p155.60p157.00p204,321
Nov 5, 2025150.60p160.40p150.60p158.40p306,012
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
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
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.