1. Share Prices

  2. Sthree PLC (STEM)

422.50p+4.50 (+1.08%)23 Jul 2024, 16:35
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
Jul 22, 2024420.00p421.74p415.00p418.00p180,859
Jul 19, 2024428.50p429.50p418.00p419.00p42,427
Jul 18, 2024440.00p440.00p425.00p430.00p156,469
Jul 17, 2024429.00p430.95p420.50p425.50p103,321
Jul 16, 2024437.50p437.50p427.00p430.00p203,650
Jul 15, 2024420.50p439.50p420.50p437.50p80,519
Jul 12, 2024436.50p439.50p431.00p437.50p85,288
Jul 11, 2024430.00p430.00p421.50p429.50p84,838
Jul 10, 2024418.00p442.00p418.00p424.50p159,750
Jul 9, 2024435.00p443.50p421.50p437.00p244,578
Jul 8, 2024445.00p445.00p436.50p442.50p197,588
Jul 5, 2024427.50p447.50p427.06p440.00p957,901
Jul 4, 2024422.00p430.00p422.00p430.00p107,758
Jul 3, 2024428.50p428.50p413.50p424.50p212,090
Jul 2, 2024403.50p412.00p402.90p412.00p97,434
Jul 1, 2024413.50p415.00p404.36p405.50p135,366
Jun 28, 2024415.50p422.50p409.50p412.00p203,866
Jun 27, 2024415.00p432.00p415.00p421.00p82,188
Jun 26, 2024444.50p444.50p424.00p427.50p162,670
Jun 25, 2024432.50p432.50p422.00p422.50p86,515
Jun 24, 2024444.00p444.00p428.00p430.50p97,720
Jun 21, 2024422.50p431.50p422.50p429.00p402,467
Jun 20, 2024424.50p434.50p424.50p433.00p199,889
Jun 19, 2024421.50p432.00p421.50p424.50p248,238
Jun 18, 2024415.00p429.50p415.00p424.50p213,839
Jun 17, 2024428.00p428.00p410.00p422.00p98,298
Jun 14, 2024411.00p423.50p408.00p411.50p79,225
Jun 13, 2024420.00p427.65p419.00p419.00p194,488
Jun 12, 2024435.00p435.00p420.50p427.00p101,853
Jun 11, 2024427.00p430.74p420.00p420.00p107,864
Jun 10, 2024421.50p431.50p421.50p427.00p80,078
Jun 7, 2024420.50p431.50p420.50p430.00p198,999
Jun 6, 2024444.00p449.00p431.00p434.00p271,623
Jun 5, 2024420.00p442.59p420.00p434.50p94,429
Jun 4, 2024420.00p449.50p420.00p434.00p181,203
Jun 3, 2024437.50p441.50p436.00p439.50p727,160
May 31, 2024457.50p457.50p433.50p436.00p310,757
May 30, 2024439.50p443.50p434.00p436.50p404,226
May 29, 2024431.50p439.00p431.00p435.00p275,781
May 28, 2024452.00p452.00p429.50p431.50p395,814
May 24, 2024436.00p442.10p429.50p438.50p455,600
May 23, 2024430.00p445.00p428.50p435.50p161,954
May 22, 2024448.00p448.00p428.00p430.50p57,134
May 21, 2024450.00p450.00p407.50p432.00p168,108
May 20, 2024435.00p449.50p427.00p432.50p76,574
May 17, 2024434.50p434.50p427.50p432.00p89,123
May 16, 2024436.00p437.06p429.00p435.50p285,894
May 15, 2024427.00p441.00p427.00p434.00p50,112
May 14, 2024450.00p450.00p430.50p432.50p93,301
May 13, 2024421.00p433.50p421.00p433.50p164,303
123456
Showing 1 to 50 of 253

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC446.8020.37
Compass Group PLC2,290.004.52
Indivior PLC825.504.23
Rolls-Royce Holdings PLC460.003.77
Carnival PLC1,360.003.62
Moonpig Group PLC213.002.90

Fallers

CompanyPrice% Chg
Dowlais Group PLC65.45-3.89
Ssp Group PLC174.40-3.43
Ip Group PLC40.38-3.29
W.A.G Payment Solutions PLC63.20-2.77
Tbc Bank Group PLC2,880.29-2.69
Mony Group PLC221.00-2.64