1. Share Prices

  2. Sthree PLC (STEM)

282.50p+4.00 (+1.44%)17 Jan 2025, 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
Jan 17, 2025289.00p289.00p275.50p282.50p310,637
Jan 16, 2025258.50p278.50p258.50p278.50p297,022
Jan 15, 2025279.50p279.50p270.50p271.00p379,027
Jan 14, 2025256.50p274.00p256.50p268.00p446,467
Jan 13, 2025278.00p278.00p266.00p268.00p360,180
Jan 10, 2025275.50p277.50p269.50p269.50p345,902
Jan 9, 2025297.50p297.50p273.00p275.50p346,172
Jan 8, 2025267.00p284.50p267.00p284.50p343,347
Jan 7, 2025294.50p294.50p278.00p278.00p219,281
Jan 6, 2025290.00p296.50p284.00p293.00p231,900
Jan 3, 2025283.00p294.00p283.00p287.50p219,709
Jan 2, 2025294.50p300.50p289.00p291.50p193,590
Dec 31, 2024283.00p296.00p283.00p296.00p164,402
Dec 30, 2024277.00p286.00p277.00p281.50p242,902
Dec 27, 2024278.50p283.00p277.00p277.00p131,816
Dec 24, 2024291.00p291.00p275.50p281.00p62,570
Dec 23, 2024270.00p279.50p267.50p278.00p227,920
Dec 20, 2024268.00p272.00p256.50p270.00p509,340
Dec 19, 2024260.00p270.00p251.57p266.00p300,931
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
123456
Showing 1 to 50 of 253

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.