Shares Magazine
245.00p+1.00 (+0.41%)02 May 2025, 16:35
Sthree PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 257.50p | 257.50p | 243.50p | 245.00p | 281,800 |
| May 1, 2025 | 233.50p | 247.50p | 233.50p | 244.00p | 122,481 |
| Apr 30, 2025 | 244.50p | 252.50p | 243.00p | 245.00p | 200,944 |
| Apr 29, 2025 | 243.00p | 247.50p | 242.00p | 243.50p | 324,665 |
| Apr 28, 2025 | 241.00p | 244.00p | 238.50p | 242.50p | 529,229 |
| Apr 25, 2025 | 240.00p | 240.50p | 236.50p | 239.00p | 988,945 |
| Apr 24, 2025 | 230.00p | 241.50p | 230.00p | 237.50p | 516,688 |
| Apr 23, 2025 | 230.00p | 246.00p | 230.00p | 241.00p | 374,082 |
| Apr 22, 2025 | 230.00p | 242.00p | 230.00p | 234.00p | 321,071 |
| Apr 17, 2025 | 250.50p | 250.50p | 236.00p | 237.00p | 396,353 |
| Apr 16, 2025 | 240.00p | 243.50p | 237.00p | 239.50p | 570,415 |
| Apr 15, 2025 | 243.00p | 247.00p | 240.26p | 242.00p | 276,169 |
| Apr 14, 2025 | 230.00p | 242.50p | 230.00p | 242.00p | 356,380 |
| Apr 11, 2025 | 235.00p | 243.00p | 233.50p | 235.50p | 347,476 |
| Apr 10, 2025 | 245.00p | 248.00p | 237.50p | 240.50p | 454,101 |
| Apr 9, 2025 | 230.00p | 236.50p | 226.50p | 229.50p | 440,789 |
| Apr 8, 2025 | 220.50p | 240.50p | 220.50p | 239.50p | 390,350 |
| Apr 7, 2025 | 224.00p | 242.00p | 223.00p | 230.50p | 529,980 |
| Apr 4, 2025 | 245.00p | 250.00p | 234.50p | 237.50p | 456,004 |
| Apr 3, 2025 | 247.50p | 259.00p | 246.00p | 246.00p | 709,672 |
| Apr 2, 2025 | 253.00p | 267.00p | 253.00p | 260.50p | 283,566 |
| Apr 1, 2025 | 258.50p | 268.50p | 258.50p | 265.50p | 296,041 |
| Mar 31, 2025 | 267.50p | 273.00p | 263.50p | 263.50p | 365,039 |
| Mar 28, 2025 | 260.00p | 276.50p | 260.00p | 272.50p | 356,728 |
| Mar 27, 2025 | 257.00p | 275.00p | 257.00p | 272.50p | 342,782 |
| Mar 26, 2025 | 263.00p | 274.50p | 263.00p | 271.00p | 226,561 |
| Mar 25, 2025 | 262.00p | 274.00p | 262.00p | 271.00p | 281,078 |
| Mar 24, 2025 | 285.00p | 285.00p | 268.50p | 270.00p | 335,963 |
| Mar 21, 2025 | 274.00p | 278.00p | 268.00p | 270.50p | 3,840,108 |
| Mar 20, 2025 | 275.00p | 281.00p | 268.50p | 278.00p | 513,830 |
| Mar 19, 2025 | 271.00p | 281.00p | 271.00p | 273.50p | 502,363 |
| Mar 18, 2025 | 250.00p | 277.00p | 250.00p | 276.50p | 628,669 |
| Mar 17, 2025 | 264.00p | 271.00p | 261.50p | 261.50p | 573,005 |
| Mar 14, 2025 | 248.00p | 268.00p | 248.00p | 266.50p | 2,362,656 |
| Mar 13, 2025 | 272.00p | 272.00p | 257.00p | 259.00p | 443,421 |
| Mar 12, 2025 | 262.50p | 263.00p | 257.00p | 259.50p | 346,393 |
| Mar 11, 2025 | 252.00p | 266.00p | 252.00p | 257.50p | 369,009 |
| Mar 10, 2025 | 263.00p | 264.00p | 255.00p | 260.50p | 746,843 |
| Mar 7, 2025 | 254.00p | 262.00p | 247.38p | 261.00p | 525,445 |
| Mar 6, 2025 | 240.00p | 257.00p | 240.00p | 255.50p | 413,170 |
| Mar 5, 2025 | 250.50p | 256.50p | 234.65p | 248.50p | 527,053 |
| Mar 4, 2025 | 237.50p | 243.00p | 237.00p | 239.00p | 361,616 |
| Mar 3, 2025 | 242.00p | 249.00p | 240.50p | 240.50p | 749,998 |
| Feb 28, 2025 | 247.00p | 247.80p | 239.00p | 242.50p | 485,921 |
| Feb 27, 2025 | 240.00p | 247.00p | 240.00p | 244.00p | 193,728 |
| Feb 26, 2025 | 245.00p | 254.00p | 245.00p | 250.00p | 271,504 |
| Feb 25, 2025 | 247.00p | 251.00p | 245.00p | 246.00p | 313,651 |
| Feb 24, 2025 | 245.00p | 252.00p | 245.00p | 247.00p | 288,238 |
| Feb 21, 2025 | 261.50p | 261.50p | 249.00p | 249.00p | 417,659 |
| Feb 20, 2025 | 247.00p | 257.50p | 247.00p | 249.50p | 530,943 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.