SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 416.50 | 420.94 | 407.00 | 412.00 | 358.70 | 285,912 |
| 2024-08-29 | 408.00 | 414.00 | 408.00 | 409.00 | 356.08 | 213,186 |
| 2024-08-28 | 420.00 | 420.00 | 404.50 | 410.50 | 357.39 | 125,982 |
| 2024-08-27 | 407.50 | 415.00 | 390.00 | 406.50 | 353.91 | 801,656 |
| 2024-08-23 | 398.50 | 407.00 | 398.50 | 406.00 | 353.47 | 83,834 |
| 2024-08-22 | 407.00 | 410.50 | 404.00 | 405.00 | 352.60 | 271,463 |
| 2024-08-21 | 393.00 | 405.00 | 393.00 | 405.00 | 352.60 | 739,070 |
| 2024-08-20 | 395.00 | 399.00 | 391.00 | 393.00 | 342.15 | 71,184 |
| 2024-08-19 | 395.00 | 400.00 | 391.00 | 398.50 | 346.94 | 81,085 |
| 2024-08-16 | 386.50 | 397.00 | 386.50 | 396.50 | 345.20 | 114,312 |
| 2024-08-15 | 392.00 | 397.50 | 390.00 | 393.50 | 342.59 | 101,016 |
| 2024-08-14 | 390.00 | 396.50 | 389.50 | 392.50 | 341.72 | 81,225 |
| 2024-08-13 | 391.50 | 391.50 | 386.50 | 388.00 | 337.80 | 68,459 |
| 2024-08-12 | 398.00 | 398.00 | 383.50 | 386.00 | 336.06 | 147,594 |
| 2024-08-09 | 401.50 | 401.50 | 382.50 | 384.50 | 334.75 | 118,908 |
| 2024-08-08 | 403.00 | 403.00 | 375.00 | 382.50 | 333.01 | 110,176 |
| 2024-08-07 | 380.50 | 385.75 | 376.72 | 384.00 | 334.32 | 126,917 |
| 2024-08-06 | 377.50 | 386.00 | 372.50 | 380.50 | 331.27 | 231,870 |
| 2024-08-05 | 379.50 | 380.00 | 367.50 | 378.00 | 329.09 | 187,107 |
| 2024-08-02 | 397.00 | 403.50 | 381.50 | 388.00 | 337.80 | 268,681 |
| 2024-08-01 | 394.50 | 413.00 | 394.50 | 403.00 | 350.86 | 279,082 |
| 2024-07-31 | 394.50 | 419.00 | 394.50 | 412.00 | 358.70 | 95,067 |
| 2024-07-30 | 399.00 | 417.50 | 396.11 | 413.50 | 360.00 | 194,558 |
| 2024-07-29 | 418.50 | 419.00 | 408.54 | 410.00 | 356.95 | 124,357 |
| 2024-07-26 | 399.00 | 417.50 | 399.00 | 414.00 | 360.44 | 98,757 |
| 2024-07-25 | 412.50 | 412.50 | 403.00 | 410.00 | 356.95 | 211,257 |
| 2024-07-24 | 408.00 | 422.50 | 408.00 | 414.00 | 360.44 | 151,346 |
| 2024-07-23 | 433.00 | 440.00 | 419.00 | 422.50 | 367.84 | 134,492 |
| 2024-07-22 | 420.00 | 421.74 | 415.00 | 418.00 | 363.92 | 180,859 |
| 2024-07-19 | 428.50 | 429.50 | 418.00 | 419.00 | 364.79 | 42,427 |
| 2024-07-18 | 440.00 | 440.00 | 425.00 | 430.00 | 374.37 | 156,469 |
| 2024-07-17 | 429.00 | 430.95 | 420.50 | 425.50 | 370.45 | 103,321 |
| 2024-07-16 | 437.50 | 437.50 | 427.00 | 430.00 | 374.37 | 203,650 |
| 2024-07-15 | 420.50 | 439.50 | 420.50 | 437.50 | 380.90 | 80,519 |
| 2024-07-12 | 436.50 | 439.50 | 431.00 | 437.50 | 380.90 | 85,288 |
| 2024-07-11 | 430.00 | 430.00 | 421.50 | 429.50 | 373.93 | 84,838 |
| 2024-07-10 | 418.00 | 442.00 | 418.00 | 424.50 | 369.58 | 159,750 |
| 2024-07-09 | 435.00 | 443.50 | 421.50 | 437.00 | 380.46 | 244,578 |
| 2024-07-08 | 445.00 | 445.00 | 436.50 | 442.50 | 385.25 | 197,588 |
| 2024-07-05 | 427.50 | 447.50 | 427.06 | 440.00 | 383.07 | 957,901 |
| 2024-07-04 | 422.00 | 430.00 | 422.00 | 430.00 | 374.37 | 107,758 |
| 2024-07-03 | 428.50 | 428.50 | 413.50 | 424.50 | 369.58 | 212,090 |
| 2024-07-02 | 403.50 | 412.00 | 402.90 | 412.00 | 358.70 | 97,434 |
| 2024-07-01 | 413.50 | 415.00 | 404.36 | 405.50 | 353.04 | 135,366 |
| 2024-06-28 | 415.50 | 422.50 | 409.50 | 412.00 | 358.70 | 203,866 |
| 2024-06-27 | 415.00 | 432.00 | 415.00 | 421.00 | 366.53 | 82,188 |
| 2024-06-26 | 444.50 | 444.50 | 424.00 | 427.50 | 372.19 | 162,670 |
| 2024-06-25 | 432.50 | 432.50 | 422.00 | 422.50 | 367.84 | 86,515 |
| 2024-06-24 | 444.00 | 444.00 | 428.00 | 430.50 | 374.80 | 97,720 |
| 2024-06-21 | 422.50 | 431.50 | 422.50 | 429.00 | 373.50 | 402,467 |
| 2024-06-20 | 424.50 | 434.50 | 424.50 | 433.00 | 376.98 | 199,889 |
| 2024-06-19 | 421.50 | 432.00 | 421.50 | 424.50 | 369.58 | 248,238 |
| 2024-06-18 | 415.00 | 429.50 | 415.00 | 424.50 | 369.58 | 213,839 |
| 2024-06-17 | 428.00 | 428.00 | 410.00 | 422.00 | 367.40 | 98,298 |
| 2024-06-14 | 411.00 | 423.50 | 408.00 | 411.50 | 358.26 | 79,225 |
| 2024-06-13 | 420.00 | 427.65 | 419.00 | 419.00 | 364.79 | 194,488 |
| 2024-06-12 | 435.00 | 435.00 | 420.50 | 427.00 | 371.75 | 101,853 |
| 2024-06-11 | 427.00 | 430.74 | 420.00 | 420.00 | 365.66 | 107,864 |
| 2024-06-10 | 421.50 | 431.50 | 421.50 | 427.00 | 371.75 | 80,078 |
| 2024-06-07 | 420.50 | 431.50 | 420.50 | 430.00 | 374.37 | 198,999 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0920 GBP |
| 2025-11-13 | 0.0510 GBP |
| 2025-05-08 | 0.0920 GBP |
| 2024-11-07 | 0.0510 GBP |
| 2024-05-09 | 0.1160 GBP |
| 2023-11-09 | 0.0500 GBP |
| 2023-05-11 | 0.1100 GBP |
| 2022-11-03 | 0.0500 GBP |
| 2022-05-05 | 0.0800 GBP |
| 2021-11-04 | 0.0300 GBP |
| 2021-05-06 | 0.0500 GBP |
| 2020-04-30 | 0.1020 GBP |
| 2019-10-31 | 0.0510 GBP |
| 2019-04-25 | 0.0980 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.