1. Share Prices

  2. Sthree PLC (STEM)

266.50p+3.50 (+1.33%)19 Dec 2024, 12:33
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 18, 2024258.00p268.50p258.00p263.00p186,650
Dec 17, 2024253.50p267.00p253.50p262.00p258,512
Dec 16, 2024269.00p271.00p258.00p260.00p243,921
Dec 13, 2024270.00p272.36p263.00p270.00p634,461
Dec 12, 2024251.00p359.66p221.50p265.00p2,542,490
Dec 11, 2024342.50p361.00p342.50p361.00p111,830
Dec 10, 2024343.50p360.50p343.50p358.00p86,748
Dec 9, 2024357.00p363.00p347.07p362.50p158,174
Dec 6, 2024363.00p363.00p339.00p356.00p108,749
Dec 5, 2024346.00p356.00p344.50p351.50p120,363
Dec 4, 2024355.50p358.50p353.00p355.00p104,903
Dec 3, 2024363.00p363.00p353.58p355.50p115,191
Dec 2, 2024358.50p363.00p353.00p355.00p60,799
Nov 29, 2024341.50p361.00p341.50p358.00p104,942
Nov 28, 2024371.00p371.00p354.00p357.00p39,369
Nov 27, 2024333.50p358.00p333.50p353.00p112,793
Nov 26, 2024350.50p351.00p337.00p348.00p95,760
Nov 25, 2024360.00p360.00p337.01p350.50p295,832
Nov 22, 2024338.50p346.00p338.50p346.00p164,959
Nov 21, 2024340.00p340.00p332.50p340.00p379,679
Nov 20, 2024355.50p355.50p335.50p337.00p254,787
Nov 19, 2024340.00p346.00p339.50p345.50p202,534
Nov 18, 2024354.50p354.50p343.00p344.00p600,607
Nov 15, 2024340.00p351.82p340.00p347.00p59,599
Nov 14, 2024341.00p350.50p341.00p349.50p136,786
Nov 13, 2024335.00p348.50p335.00p344.50p90,629
Nov 12, 2024338.50p355.00p338.50p347.00p706,386
Nov 11, 2024362.00p363.00p336.50p354.50p99,094
Nov 8, 2024349.00p351.50p346.50p349.50p73,252
Nov 7, 2024372.00p372.00p350.00p353.00p115,132
Nov 6, 2024349.50p362.00p349.50p355.00p213,602
Nov 5, 2024356.00p357.50p351.50p354.00p167,033
Nov 4, 2024372.00p372.00p353.50p356.50p390,811
Nov 1, 2024343.00p362.00p326.00p362.00p226,688
Oct 31, 2024370.50p385.78p349.33p353.50p781,682
Oct 30, 2024362.50p374.50p360.00p374.00p496,067
Oct 29, 2024358.00p367.12p358.00p362.50p194,551
Oct 28, 2024351.00p364.00p350.24p360.00p117,233
Oct 25, 2024359.50p366.00p358.00p362.00p85,999
Oct 24, 2024375.50p375.50p359.50p361.50p137,737
Oct 23, 2024372.00p372.50p366.50p368.50p370,006
Oct 22, 2024360.00p372.50p360.00p372.50p171,459
Oct 21, 2024379.50p379.50p367.50p367.50p299,401
Oct 18, 2024359.50p378.00p359.50p373.00p104,277
Oct 17, 2024363.00p380.00p363.00p372.50p231,232
Oct 16, 2024372.50p378.00p371.50p374.00p213,457
Oct 15, 2024360.00p373.50p360.00p372.50p282,313
Oct 14, 2024359.50p370.00p359.50p367.50p176,789
Oct 11, 2024365.00p376.50p364.50p366.00p107,267
Oct 10, 2024374.50p379.00p365.00p365.00p52,509
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC149.607.86
Pennon Group PLC601.502.73
W.A.G Payment Solutions PLC79.802.31
Severn Trent PLC2,587.001.45
Sthree PLC266.501.33
Patria Private Equity Trust PLC547.001.30

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,421.37-5.37
Dr. Martens PLC72.90-4.58
Future PLC947.50-4.39
Ceres Power Holdings PLC167.90-4.33
Baillie Gifford Us Growth Trust PLC279.56-3.77
Intermediate Capital Group PLC2,058.00-3.56