livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

SThree - (STEM) share price history


SThree share priceSTEM share price tradesSTEM Fundamentals watchlistADD to watchlist
SThree - (STEM) share price history
Date Open High Low Close Volume
02/09/2025 205.00 205.00 192.00 192.80 289,852
01/09/2025 195.00 198.80 195.00 198.60 298,807
29/08/2025 195.20 197.82 193.81 195.00 429,573
28/08/2025 199.40 202.54 197.40 198.20 170,860
27/08/2025 203.00 205.50 200.00 200.50 202,213
26/08/2025 204.50 206.50 201.00 204.00 3,846,525
22/08/2025 202.50 206.08 198.40 205.50 453,388
21/08/2025 205.00 205.50 200.00 200.00 261,596
20/08/2025 205.50 207.00 202.50 207.00 183,335
19/08/2025 200.00 205.00 200.00 205.00 240,472
18/08/2025 204.00 205.00 198.40 202.00 710,180
15/08/2025 202.00 204.00 202.00 204.00 221,958
14/08/2025 197.60 204.50 197.60 202.50 239,126
13/08/2025 197.60 205.22 197.60 205.00 357,663
12/08/2025 197.60 208.50 197.60 206.00 300,170
11/08/2025 215.00 215.00 206.00 207.00 152,777
08/08/2025 200.00 209.50 200.00 207.50 183,465
07/08/2025 209.00 213.00 207.75 210.50 269,097
06/08/2025 204.00 210.50 204.00 207.00 440,129
05/08/2025 205.00 206.00 197.80 204.50 334,969
04/08/2025 200.00 210.00 200.00 205.00 436,892
01/08/2025 213.00 213.00 208.00 209.00 307,894
31/07/2025 211.00 217.80 210.00 211.50 403,016
30/07/2025 220.00 222.50 212.00 212.00 219,005
29/07/2025 233.00 241.50 219.00 220.50 909,633
28/07/2025 244.00 244.00 240.50 241.50 126,701
25/07/2025 230.00 243.50 230.00 242.50 196,362
24/07/2025 245.00 245.00 235.00 237.00 393,071
23/07/2025 231.50 238.50 231.50 238.50 345,418
22/07/2025 236.00 238.50 230.50 230.50 136,790

SThree - (STEM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z