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
01/04/2025 258.50 268.50 258.50 265.50 291,850
31/03/2025 267.50 270.96 263.50 263.50 345,195
28/03/2025 260.00 276.50 260.00 272.50 352,248
27/03/2025 257.00 275.00 257.00 272.50 338,077
26/03/2025 263.00 274.50 263.00 271.00 220,361
25/03/2025 262.00 274.00 262.00 271.00 280,266
24/03/2025 285.00 285.00 268.50 270.00 335,429
21/03/2025 274.00 278.00 268.00 270.50 3,423,295
20/03/2025 275.00 281.00 275.00 278.00 513,832
19/03/2025 271.00 281.00 271.00 273.50 450,400
18/03/2025 250.00 276.50 250.00 276.50 628,668
17/03/2025 264.00 269.00 261.50 261.50 387,985
14/03/2025 248.00 268.00 248.00 266.50 2,362,657
13/03/2025 272.00 272.00 257.00 259.00 443,421
12/03/2025 262.50 263.00 257.00 259.50 338,004
11/03/2025 252.00 266.00 252.00 257.50 369,010
10/03/2025 263.00 263.50 255.50 260.50 693,622
07/03/2025 254.00 261.50 247.39 261.00 518,240
06/03/2025 240.00 257.00 240.00 255.50 375,865
05/03/2025 250.50 256.50 234.65 248.50 459,584
04/03/2025 237.50 243.00 237.00 239.00 355,382
03/03/2025 242.00 249.00 240.50 240.50 673,164
28/02/2025 247.00 247.80 239.00 242.50 474,096
27/02/2025 240.00 247.00 240.00 244.00 186,161
26/02/2025 245.00 254.00 245.00 250.00 269,654
25/02/2025 247.00 251.00 245.50 246.00 307,565
24/02/2025 245.00 252.00 245.00 247.00 284,145
21/02/2025 261.50 261.50 249.00 249.00 311,136
20/02/2025 247.00 257.50 247.00 249.50 516,858
19/02/2025 247.00 258.00 247.00 254.50 344,920

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