SThree
(STEM)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
11/04/2025
|
235.00p
|
243.00p
|
233.50p
|
235.50p
|
342,671
|
|
10/04/2025
|
245.00p
|
248.00p
|
237.50p
|
240.50p
|
454,101
|
|
09/04/2025
|
230.00p
|
236.50p
|
226.50p
|
229.50p
|
440,792
|
|
08/04/2025
|
220.50p
|
240.50p
|
220.50p
|
239.50p
|
390,350
|
|
07/04/2025
|
224.00p
|
242.00p
|
223.00p
|
230.50p
|
529,981
|
|
04/04/2025
|
245.00p
|
250.00p
|
234.50p
|
237.50p
|
456,005
|
|
03/04/2025
|
247.50p
|
259.00p
|
246.00p
|
246.00p
|
693,422
|
|
02/04/2025
|
253.00p
|
267.00p
|
253.00p
|
260.50p
|
283,566
|
|
01/04/2025
|
258.50p
|
268.50p
|
258.50p
|
265.50p
|
296,042
|
|
31/03/2025
|
267.50p
|
273.00p
|
263.50p
|
263.50p
|
365,040
|
|
28/03/2025
|
260.00p
|
276.50p
|
260.00p
|
272.50p
|
356,729
|
|
27/03/2025
|
257.00p
|
275.00p
|
257.00p
|
272.50p
|
342,782
|
|
26/03/2025
|
263.00p
|
274.50p
|
263.00p
|
271.00p
|
226,561
|
|
25/03/2025
|
262.00p
|
274.00p
|
262.00p
|
271.00p
|
281,078
|
|
24/03/2025
|
285.00p
|
285.00p
|
268.50p
|
270.00p
|
335,963
|
|
21/03/2025
|
274.00p
|
278.00p
|
268.00p
|
270.50p
|
3,641,035
|
|
20/03/2025
|
275.00p
|
281.00p
|
268.50p
|
278.00p
|
513,832
|
|
19/03/2025
|
271.00p
|
281.00p
|
271.00p
|
273.50p
|
502,363
|
|
18/03/2025
|
250.00p
|
277.00p
|
250.00p
|
276.50p
|
628,668
|
|
17/03/2025
|
264.00p
|
271.00p
|
261.50p
|
261.50p
|
573,005
|
|
14/03/2025
|
248.00p
|
268.00p
|
248.00p
|
266.50p
|
2,127,319
|
|
13/03/2025
|
272.00p
|
272.00p
|
257.00p
|
259.00p
|
443,421
|
|
12/03/2025
|
262.50p
|
263.00p
|
257.00p
|
259.50p
|
346,394
|
|
11/03/2025
|
252.00p
|
266.00p
|
252.00p
|
257.50p
|
369,010
|
|
10/03/2025
|
263.00p
|
264.00p
|
255.00p
|
260.50p
|
746,843
|
|
07/03/2025
|
254.00p
|
262.00p
|
247.39p
|
261.00p
|
525,445
|
|
06/03/2025
|
240.00p
|
257.00p
|
240.00p
|
255.50p
|
413,171
|
|
05/03/2025
|
250.50p
|
256.50p
|
234.65p
|
248.50p
|
527,054
|
|
04/03/2025
|
237.50p
|
243.00p
|
237.00p
|
239.00p
|
361,616
|
|
03/03/2025
|
242.00p
|
249.00p
|
240.50p
|
240.50p
|
749,998
|
|
28/02/2025
|
247.00p
|
247.80p
|
239.00p
|
242.50p
|
485,921
|
|
27/02/2025
|
240.00p
|
247.00p
|
240.00p
|
244.00p
|
193,728
|
|
26/02/2025
|
245.00p
|
254.00p
|
245.00p
|
250.00p
|
271,504
|
|
25/02/2025
|
247.00p
|
251.00p
|
245.00p
|
246.00p
|
313,651
|
|
24/02/2025
|
245.00p
|
252.00p
|
245.00p
|
247.00p
|
288,238
|
|
21/02/2025
|
261.50p
|
261.50p
|
249.00p
|
249.00p
|
417,659
|
|
20/02/2025
|
247.00p
|
257.50p
|
247.00p
|
249.50p
|
530,943
|
|
19/02/2025
|
247.00p
|
258.50p
|
247.00p
|
254.50p
|
353,271
|
|
18/02/2025
|
260.00p
|
266.50p
|
257.00p
|
257.00p
|
227,710
|
|
17/02/2025
|
251.00p
|
265.50p
|
251.00p
|
264.00p
|
232,987
|
|
14/02/2025
|
258.50p
|
264.00p
|
257.50p
|
260.50p
|
646,070
|
|
13/02/2025
|
250.00p
|
259.00p
|
250.00p
|
258.50p
|
684,881
|
|
12/02/2025
|
269.00p
|
269.00p
|
250.50p
|
250.50p
|
432,339
|
|
11/02/2025
|
250.00p
|
258.50p
|
250.00p
|
257.00p
|
413,348
|
|
10/02/2025
|
260.00p
|
260.00p
|
248.50p
|
252.00p
|
760,736
|
|
07/02/2025
|
256.00p
|
257.48p
|
249.72p
|
251.00p
|
282,702
|
|
06/02/2025
|
240.00p
|
257.50p
|
240.00p
|
251.00p
|
385,343
|
|
05/02/2025
|
255.00p
|
255.50p
|
250.00p
|
251.00p
|
263,914
|
|
04/02/2025
|
246.50p
|
257.00p
|
246.50p
|
253.00p
|
436,569
|
|
03/02/2025
|
244.00p
|
256.00p
|
244.00p
|
253.00p
|
407,439
|
|
31/01/2025
|
271.50p
|
271.50p
|
254.50p
|
256.50p
|
377,428
|
|
30/01/2025
|
264.50p
|
266.50p
|
254.00p
|
260.00p
|
497,528
|
|
29/01/2025
|
290.00p
|
290.00p
|
264.00p
|
280.50p
|
447,180
|
|
28/01/2025
|
280.00p
|
286.50p
|
264.00p
|
280.50p
|
756,932
|
|
27/01/2025
|
274.00p
|
287.50p
|
274.00p
|
285.00p
|
694,542
|
|
24/01/2025
|
285.00p
|
289.00p
|
278.50p
|
279.00p
|
517,628
|
|
23/01/2025
|
280.00p
|
284.50p
|
280.00p
|
282.00p
|
296,747
|
|
22/01/2025
|
300.00p
|
300.00p
|
282.00p
|
282.00p
|
475,834
|
|
21/01/2025
|
285.00p
|
291.50p
|
284.50p
|
289.50p
|
417,477
|
|
20/01/2025
|
280.00p
|
290.50p
|
280.00p
|
286.00p
|
159,717
|
|
17/01/2025
|
289.00p
|
289.00p
|
275.50p
|
282.50p
|
310,637
|
|
16/01/2025
|
258.50p
|
278.50p
|
258.50p
|
271.00p
|
297,022
|
|
15/01/2025
|
279.50p
|
279.50p
|
270.50p
|
271.00p
|
379,027
|
|
14/01/2025
|
256.50p
|
274.00p
|
256.50p
|
268.00p
|
446,467
|
|
13/01/2025
|
278.00p
|
278.00p
|
266.00p
|
268.00p
|
360,180
|
|
10/01/2025
|
275.50p
|
277.50p
|
269.50p
|
269.50p
|
345,902
|
|
09/01/2025
|
297.50p
|
297.50p
|
273.00p
|
275.50p
|
346,172
|
|
08/01/2025
|
267.00p
|
284.50p
|
267.00p
|
284.50p
|
343,347
|
|
07/01/2025
|
294.50p
|
294.50p
|
278.00p
|
278.00p
|
219,282
|
|
06/01/2025
|
290.00p
|
296.50p
|
284.00p
|
293.00p
|
231,900
|
|
03/01/2025
|
283.00p
|
294.00p
|
283.00p
|
287.50p
|
219,709
|
|
02/01/2025
|
294.50p
|
300.50p
|
289.00p
|
291.50p
|
193,590
|
|
01/01/2025
|
283.00p
|
296.00p
|
283.00p
|
296.00p
|
164,402
|
|
31/12/2024
|
283.00p
|
296.00p
|
283.00p
|
296.00p
|
164,402
|
|
30/12/2024
|
277.00p
|
286.00p
|
277.00p
|
281.50p
|
242,902
|
|
27/12/2024
|
278.50p
|
283.00p
|
277.00p
|
277.00p
|
131,816
|
|
26/12/2024
|
291.00p
|
291.00p
|
275.50p
|
281.00p
|
62,570
|
|
25/12/2024
|
291.00p
|
291.00p
|
275.50p
|
281.00p
|
62,570
|
|
24/12/2024
|
291.00p
|
291.00p
|
275.50p
|
281.00p
|
62,570
|
|
23/12/2024
|
270.00p
|
279.50p
|
267.50p
|
278.00p
|
227,920
|
|
20/12/2024
|
268.00p
|
272.00p
|
256.50p
|
270.00p
|
509,341
|
|
19/12/2024
|
260.00p
|
270.00p
|
251.57p
|
266.00p
|
300,931
|
|
18/12/2024
|
258.00p
|
268.50p
|
258.00p
|
263.00p
|
186,650
|
|
17/12/2024
|
253.50p
|
267.00p
|
253.50p
|
262.00p
|
258,512
|
|
16/12/2024
|
269.00p
|
271.00p
|
258.00p
|
260.00p
|
243,921
|
|
13/12/2024
|
270.00p
|
272.36p
|
263.00p
|
270.00p
|
634,461
|
|
12/12/2024
|
251.00p
|
359.66p
|
221.50p
|
265.00p
|
2,542,491
|
|
11/12/2024
|
342.50p
|
361.00p
|
342.50p
|
361.00p
|
111,830
|
|
10/12/2024
|
343.50p
|
360.50p
|
343.50p
|
358.00p
|
86,748
|
|
09/12/2024
|
357.00p
|
363.00p
|
347.07p
|
362.50p
|
158,174
|
|
06/12/2024
|
363.00p
|
363.00p
|
339.00p
|
356.00p
|
108,749
|
|
05/12/2024
|
346.00p
|
356.00p
|
344.50p
|
351.50p
|
120,363
|
|
04/12/2024
|
355.50p
|
358.50p
|
353.00p
|
355.00p
|
104,903
|
|
03/12/2024
|
363.00p
|
363.00p
|
353.58p
|
355.50p
|
115,191
|
|
02/12/2024
|
358.50p
|
363.00p
|
353.00p
|
355.00p
|
60,799
|
|
29/11/2024
|
341.50p
|
361.00p
|
341.50p
|
358.00p
|
104,942
|
|
28/11/2024
|
371.00p
|
371.00p
|
354.00p
|
357.00p
|
39,369
|
|
27/11/2024
|
333.50p
|
358.00p
|
333.50p
|
353.00p
|
112,793
|
|
26/11/2024
|
350.50p
|
351.00p
|
337.00p
|
348.00p
|
95,760
|
|
25/11/2024
|
360.00p
|
360.00p
|
337.01p
|
350.50p
|
295,832
|
|
22/11/2024
|
338.50p
|
346.00p
|
338.50p
|
340.00p
|
164,959
|
|
21/11/2024
|
340.00p
|
340.00p
|
332.50p
|
340.00p
|
379,679
|
|
20/11/2024
|
355.50p
|
355.50p
|
335.50p
|
337.00p
|
254,787
|
|
19/11/2024
|
340.00p
|
346.00p
|
339.50p
|
345.50p
|
202,534
|
|
18/11/2024
|
354.50p
|
354.50p
|
343.00p
|
344.00p
|
471,607
|
|
15/11/2024
|
340.00p
|
351.82p
|
340.00p
|
349.50p
|
59,599
|
|
14/11/2024
|
341.00p
|
350.50p
|
341.00p
|
349.50p
|
136,786
|
|
13/11/2024
|
335.00p
|
348.50p
|
335.00p
|
344.50p
|
90,629
|
|
12/11/2024
|
338.50p
|
355.00p
|
338.50p
|
347.00p
|
706,386
|
|
11/11/2024
|
362.00p
|
363.00p
|
336.50p
|
354.50p
|
99,094
|
|
08/11/2024
|
349.00p
|
351.50p
|
346.50p
|
349.50p
|
73,252
|
|
07/11/2024
|
372.00p
|
372.00p
|
350.00p
|
353.00p
|
115,132
|
|
06/11/2024
|
349.50p
|
362.00p
|
349.50p
|
355.00p
|
213,602
|
|
05/11/2024
|
356.00p
|
357.50p
|
351.50p
|
354.00p
|
167,033
|
|
04/11/2024
|
372.00p
|
372.00p
|
353.50p
|
356.50p
|
390,811
|
|
01/11/2024
|
343.00p
|
362.00p
|
326.00p
|
362.00p
|
226,688
|
|
31/10/2024
|
370.50p
|
385.78p
|
349.33p
|
353.50p
|
781,682
|
|
30/10/2024
|
362.50p
|
374.50p
|
360.00p
|
374.00p
|
496,067
|
|
29/10/2024
|
358.00p
|
367.12p
|
358.00p
|
362.50p
|
194,551
|
|
28/10/2024
|
351.00p
|
364.00p
|
350.24p
|
360.00p
|
117,233
|
|
25/10/2024
|
359.50p
|
366.00p
|
358.00p
|
362.00p
|
85,999
|
|
24/10/2024
|
375.50p
|
375.50p
|
359.50p
|
368.50p
|
84,486
|
|
23/10/2024
|
372.00p
|
372.50p
|
366.50p
|
368.50p
|
370,006
|
|
22/10/2024
|
360.00p
|
372.50p
|
360.00p
|
372.50p
|
171,459
|
|
21/10/2024
|
379.50p
|
379.50p
|
367.50p
|
367.50p
|
299,401
|
|
18/10/2024
|
359.50p
|
378.00p
|
359.50p
|
373.00p
|
104,277
|
|
17/10/2024
|
363.00p
|
380.00p
|
363.00p
|
372.50p
|
215,760
|
|
16/10/2024
|
380.00p
|
380.00p
|
371.50p
|
374.00p
|
213,457
|
|
15/10/2024
|
360.00p
|
373.50p
|
360.00p
|
372.50p
|
282,313
|
|
14/10/2024
|
359.50p
|
370.00p
|
359.50p
|
367.50p
|
176,789
|