SThree
(STEM)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
24/06/2025
|
225.00p
|
247.00p
|
225.00p
|
240.00p
|
1,579,825
|
|
23/06/2025
|
231.00p
|
234.88p
|
222.00p
|
223.50p
|
177,275
|
|
20/06/2025
|
235.50p
|
237.00p
|
229.50p
|
233.50p
|
532,306
|
|
19/06/2025
|
238.00p
|
238.50p
|
233.52p
|
234.50p
|
96,129
|
|
18/06/2025
|
240.00p
|
240.00p
|
232.50p
|
238.50p
|
98,225
|
|
17/06/2025
|
249.00p
|
249.00p
|
234.50p
|
235.00p
|
258,097
|
|
16/06/2025
|
223.00p
|
239.50p
|
220.00p
|
238.50p
|
365,292
|
|
13/06/2025
|
234.50p
|
241.00p
|
231.50p
|
234.50p
|
197,306
|
|
12/06/2025
|
245.50p
|
247.50p
|
236.17p
|
240.00p
|
150,370
|
|
11/06/2025
|
234.00p
|
250.50p
|
234.00p
|
249.00p
|
358,784
|
|
10/06/2025
|
234.00p
|
245.00p
|
234.00p
|
243.00p
|
182,878
|
|
09/06/2025
|
245.00p
|
245.00p
|
230.00p
|
242.50p
|
409,041
|
|
06/06/2025
|
231.00p
|
237.00p
|
228.50p
|
233.00p
|
321,875
|
|
05/06/2025
|
234.50p
|
234.50p
|
227.00p
|
230.50p
|
212,811
|
|
04/06/2025
|
235.50p
|
236.00p
|
233.50p
|
234.50p
|
124,239
|
|
03/06/2025
|
225.00p
|
236.50p
|
225.00p
|
233.50p
|
215,343
|
|
02/06/2025
|
233.00p
|
237.00p
|
230.50p
|
233.50p
|
143,544
|
|
30/05/2025
|
230.00p
|
236.00p
|
228.00p
|
236.00p
|
460,455
|
|
29/05/2025
|
221.00p
|
236.50p
|
221.00p
|
228.50p
|
555,748
|
|
28/05/2025
|
233.00p
|
236.00p
|
231.00p
|
232.00p
|
196,761
|
|
27/05/2025
|
235.00p
|
235.00p
|
225.67p
|
234.50p
|
179,511
|
|
26/05/2025
|
220.00p
|
228.50p
|
220.00p
|
227.50p
|
206,717
|
|
23/05/2025
|
220.00p
|
228.50p
|
220.00p
|
227.50p
|
206,717
|
|
22/05/2025
|
229.50p
|
233.60p
|
225.50p
|
227.50p
|
164,366
|
|
21/05/2025
|
232.00p
|
236.00p
|
229.00p
|
230.50p
|
206,234
|
|
20/05/2025
|
230.50p
|
234.50p
|
230.50p
|
232.50p
|
749,435
|
|
19/05/2025
|
229.00p
|
240.50p
|
228.50p
|
233.00p
|
325,535
|
|
16/05/2025
|
237.50p
|
242.00p
|
232.50p
|
233.50p
|
243,341
|
|
15/05/2025
|
231.00p
|
241.50p
|
231.00p
|
236.00p
|
275,153
|
|
14/05/2025
|
258.00p
|
258.00p
|
241.00p
|
241.50p
|
412,441
|
|
13/05/2025
|
232.50p
|
247.50p
|
232.50p
|
246.00p
|
246,978
|
|
12/05/2025
|
229.00p
|
248.00p
|
229.00p
|
244.50p
|
452,245
|
|
09/05/2025
|
230.00p
|
241.50p
|
230.00p
|
239.50p
|
509,633
|
|
08/05/2025
|
233.50p
|
242.00p
|
230.50p
|
236.00p
|
868,312
|
|
07/05/2025
|
230.00p
|
244.50p
|
230.00p
|
243.00p
|
400,714
|
|
06/05/2025
|
257.50p
|
257.50p
|
236.95p
|
242.00p
|
455,787
|
|
05/05/2025
|
257.50p
|
257.50p
|
243.50p
|
245.00p
|
281,800
|
|
02/05/2025
|
257.50p
|
257.50p
|
243.50p
|
245.00p
|
281,800
|
|
01/05/2025
|
233.50p
|
247.50p
|
233.50p
|
244.00p
|
122,482
|
|
30/04/2025
|
244.50p
|
252.50p
|
243.00p
|
245.00p
|
200,944
|
|
29/04/2025
|
243.00p
|
247.50p
|
242.00p
|
243.50p
|
324,665
|
|
28/04/2025
|
241.00p
|
244.00p
|
238.50p
|
242.50p
|
529,226
|
|
25/04/2025
|
240.00p
|
240.50p
|
236.50p
|
239.00p
|
988,946
|
|
24/04/2025
|
230.00p
|
241.50p
|
230.00p
|
237.50p
|
516,688
|
|
23/04/2025
|
230.00p
|
246.00p
|
230.00p
|
241.00p
|
374,084
|
|
22/04/2025
|
230.00p
|
242.00p
|
230.00p
|
234.00p
|
321,072
|
|
21/04/2025
|
250.50p
|
250.50p
|
236.00p
|
237.00p
|
396,354
|
|
18/04/2025
|
250.50p
|
250.50p
|
236.00p
|
237.00p
|
396,354
|
|
17/04/2025
|
250.50p
|
250.50p
|
236.00p
|
237.00p
|
396,354
|
|
16/04/2025
|
240.00p
|
243.50p
|
237.00p
|
239.50p
|
570,416
|
|
15/04/2025
|
243.00p
|
247.00p
|
240.26p
|
242.00p
|
276,170
|
|
14/04/2025
|
230.00p
|
242.50p
|
230.00p
|
242.00p
|
356,381
|
|
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
|