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
22/07/2025 236.00 238.50 230.50 230.50 136,790
21/07/2025 240.00 241.50 236.00 236.00 126,673
18/07/2025 241.00 242.64 240.00 240.00 139,477
17/07/2025 243.00 244.50 240.00 240.50 151,797
16/07/2025 245.00 245.00 240.00 240.00 97,533
15/07/2025 244.00 252.50 244.00 247.00 195,672
14/07/2025 250.00 253.50 247.50 248.00 214,694
11/07/2025 253.00 254.00 250.00 253.00 401,577
10/07/2025 244.50 253.00 244.50 253.00 441,107
09/07/2025 237.50 247.00 234.00 242.50 1,139,047
08/07/2025 237.00 238.50 232.00 236.50 723,914
07/07/2025 241.00 241.00 237.00 237.00 411,667
04/07/2025 242.00 242.50 240.12 241.00 220,558
03/07/2025 245.50 247.50 243.50 243.50 1,076,578
02/07/2025 243.00 247.00 242.00 244.50 879,459
01/07/2025 244.50 244.50 239.50 242.50 716,676
30/06/2025 244.00 244.80 239.00 244.50 768,138
27/06/2025 245.00 249.00 241.30 245.00 691,568
26/06/2025 242.50 244.50 239.00 244.00 451,161
25/06/2025 235.00 246.54 235.00 240.00 938,047
24/06/2025 225.00 247.00 225.00 240.00 550,710
23/06/2025 231.00 234.88 222.00 223.50 172,293
20/06/2025 235.50 237.00 229.50 233.50 458,141
19/06/2025 238.00 238.00 233.52 234.50 95,870
18/06/2025 240.00 240.00 233.50 238.50 98,174
17/06/2025 249.00 249.00 234.50 235.00 233,756
16/06/2025 223.00 239.50 223.00 238.50 353,185
13/06/2025 234.50 241.00 231.50 234.50 194,397
12/06/2025 245.50 247.00 236.17 240.00 146,902
11/06/2025 234.00 250.50 234.00 249.00 340,359

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