Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

SThree Historic Prices

 
     
Date Open High Low Close Volume
Oct 15, 2019 258.10 269.00 258.10 258.50 2,910,841
Oct 14, 2019 268.00 268.00 255.00 255.00 1,357,835
Oct 11, 2019 270.00 290.13 267.50 267.50 214,357
Oct 10, 2019 278.96 283.00 270.50 271.50 132,377
Oct 9, 2019 281.00 281.00 272.50 275.50 334,961
Oct 8, 2019 292.15 294.50 272.50 273.50 261,985
Oct 7, 2019 297.63 300.00 295.00 295.00 24,782
Oct 4, 2019 303.50 303.50 297.00 299.50 79,876
Oct 3, 2019 295.75 304.50 295.00 295.00 73,422
Oct 2, 2019 303.00 307.00 301.00 301.00 378,458
Oct 1, 2019 297.00 305.00 297.00 301.50 837,717
Sep 30, 2019 305.66 310.00 298.75 303.00 112,721
Sep 27, 2019 306.38 309.85 305.00 308.50 53,900
Sep 26, 2019 306.38 310.00 306.38 308.00 38,856
Sep 25, 2019 306.50 309.00 304.39 307.50 52,310
Sep 24, 2019 308.50 309.00 305.00 305.50 67,328
Sep 23, 2019 307.20 308.00 303.50 307.00 97,208
Sep 20, 2019 300.38 308.50 300.38 308.50 136,369
Sep 19, 2019 302.00 305.00 301.50 303.00 42,753
Sep 18, 2019 300.00 303.50 300.00 302.50 30,884
Sep 17, 2019 298.00 300.00 288.00 299.00 56,693
Sep 16, 2019 300.00 303.00 297.53 303.00 58,323
Sep 13, 2019 298.00 302.00 277.25 301.00 962,135
Sep 12, 2019 284.05 293.50 277.74 293.50 84,430
Sep 11, 2019 278.00 285.00 278.00 285.00 37,185
Sep 10, 2019 268.00 278.50 268.00 278.50 265,262
Sep 9, 2019 275.00 280.00 268.00 268.00 163,240
Sep 6, 2019 268.00 273.40 261.88 272.00 97,098
Sep 5, 2019 261.13 270.00 261.13 270.00 68,919
Sep 4, 2019 262.50 265.00 256.50 263.50 47,617
Sep 3, 2019 262.33 263.50 260.50 263.00 96,735
Sep 2, 2019 260.00 263.50 259.49 262.00 22,715
Aug 30, 2019 255.00 265.50 252.00 254.00 109,605
Aug 29, 2019 269.10 269.10 254.00 254.50 75,401
Aug 28, 2019 267.70 267.77 257.00 259.00 53,384
Aug 27, 2019 257.91 264.00 257.91 264.00 45,940
Aug 26, 2019 267.39 0.00 0.00 259.50 0
Aug 22, 2019 265.60 266.50 263.00 264.00 92,710
Aug 21, 2019 265.00 265.00 255.50 264.00 33,593
Aug 20, 2019 264.70 264.70 261.00 261.50 41,260
Aug 19, 2019 264.00 268.00 262.50 264.00 28,250
Aug 16, 2019 270.94 270.94 260.00 260.00 56,919
Aug 15, 2019 260.00 267.50 260.00 260.50 109,180
Aug 14, 2019 271.40 278.00 262.00 263.50 68,020
Aug 13, 2019 278.00 278.00 266.50 270.50 359,137
Aug 12, 2019 267.50 0.00 266.50 270.50 576,297
Aug 9, 2019 267.50 276.50 265.16 267.50 76,785
Aug 8, 2019 275.20 275.20 266.50 269.00 44,507
Aug 7, 2019 269.18 278.00 268.50 275.00 48,088
Aug 6, 2019 274.00 276.85 266.82 270.50 91,835
Showing 1 to 50 of 260