SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 444.00 | 449.00 | 431.00 | 434.00 | 377.85 | 271,623 |
| 2024-06-05 | 420.00 | 442.59 | 420.00 | 434.50 | 378.28 | 94,429 |
| 2024-06-04 | 420.00 | 449.50 | 420.00 | 434.00 | 377.85 | 181,203 |
| 2024-06-03 | 437.50 | 441.50 | 436.00 | 439.50 | 382.64 | 727,160 |
| 2024-05-31 | 457.50 | 457.50 | 433.50 | 436.00 | 379.59 | 310,757 |
| 2024-05-30 | 439.50 | 443.50 | 434.00 | 436.50 | 380.03 | 404,226 |
| 2024-05-29 | 431.50 | 439.00 | 431.00 | 435.00 | 378.72 | 275,781 |
| 2024-05-28 | 452.00 | 452.00 | 429.50 | 431.50 | 375.67 | 395,814 |
| 2024-05-24 | 436.00 | 442.10 | 429.50 | 438.50 | 381.77 | 455,600 |
| 2024-05-23 | 430.00 | 445.00 | 428.50 | 435.50 | 379.16 | 161,954 |
| 2024-05-22 | 448.00 | 448.00 | 428.00 | 430.50 | 374.80 | 57,134 |
| 2024-05-21 | 450.00 | 450.00 | 407.50 | 432.00 | 376.11 | 168,108 |
| 2024-05-20 | 435.00 | 449.50 | 427.00 | 432.50 | 376.54 | 76,574 |
| 2024-05-17 | 434.50 | 434.50 | 427.50 | 432.00 | 376.11 | 89,123 |
| 2024-05-16 | 436.00 | 437.06 | 429.00 | 435.50 | 379.16 | 285,894 |
| 2024-05-15 | 427.00 | 441.00 | 427.00 | 434.00 | 377.85 | 50,112 |
| 2024-05-14 | 450.00 | 450.00 | 430.50 | 432.50 | 376.54 | 93,301 |
| 2024-05-13 | 421.00 | 433.50 | 421.00 | 433.50 | 377.41 | 164,303 |
| 2024-05-10 | 433.50 | 443.00 | 426.50 | 427.50 | 372.19 | 187,581 |
| 2024-05-09 | 424.50 | 434.50 | 422.50 | 433.50 | 377.41 | 172,819 |
| 2024-05-08 | 429.50 | 441.50 | 426.25 | 434.00 | 367.75 | 142,936 |
| 2024-05-07 | 441.50 | 447.00 | 431.00 | 435.50 | 369.02 | 212,399 |
| 2024-05-03 | 430.00 | 441.00 | 428.50 | 429.00 | 363.51 | 89,168 |
| 2024-05-02 | 432.50 | 433.00 | 427.46 | 429.50 | 363.94 | 141,061 |
| 2024-05-01 | 427.00 | 432.50 | 424.50 | 430.00 | 364.36 | 118,759 |
| 2024-04-30 | 444.00 | 444.00 | 426.50 | 426.50 | 361.39 | 281,470 |
| 2024-04-29 | 415.00 | 435.00 | 415.00 | 435.00 | 368.60 | 196,603 |
| 2024-04-26 | 415.50 | 431.00 | 415.50 | 425.50 | 360.55 | 92,591 |
| 2024-04-25 | 425.00 | 430.00 | 419.00 | 425.00 | 360.12 | 170,243 |
| 2024-04-24 | 424.00 | 434.00 | 424.00 | 425.00 | 360.12 | 139,982 |
| 2024-04-23 | 424.50 | 432.00 | 419.00 | 429.50 | 363.94 | 109,964 |
| 2024-04-22 | 418.00 | 433.50 | 418.00 | 428.00 | 362.67 | 159,114 |
| 2024-04-19 | 416.50 | 428.00 | 416.00 | 428.00 | 362.67 | 96,647 |
| 2024-04-18 | 424.50 | 426.50 | 419.00 | 425.00 | 360.12 | 72,127 |
| 2024-04-17 | 415.00 | 427.00 | 415.00 | 423.50 | 358.85 | 120,077 |
| 2024-04-16 | 414.00 | 424.00 | 413.98 | 420.50 | 356.31 | 371,346 |
| 2024-04-15 | 425.00 | 437.50 | 419.00 | 427.50 | 362.24 | 307,764 |
| 2024-04-12 | 447.00 | 447.00 | 430.00 | 432.00 | 366.06 | 135,128 |
| 2024-04-11 | 430.50 | 445.28 | 430.50 | 434.00 | 367.75 | 87,657 |
| 2024-04-10 | 439.50 | 442.34 | 432.50 | 435.50 | 369.02 | 131,516 |
| 2024-04-09 | 429.00 | 447.00 | 429.00 | 435.50 | 369.02 | 388,064 |
| 2024-04-08 | 433.00 | 441.50 | 433.00 | 439.50 | 372.41 | 159,439 |
| 2024-04-05 | 427.00 | 433.00 | 420.50 | 433.00 | 366.90 | 137,468 |
| 2024-04-04 | 418.50 | 437.50 | 418.50 | 432.00 | 366.06 | 172,845 |
| 2024-04-03 | 415.50 | 429.50 | 406.50 | 425.50 | 360.55 | 182,258 |
| 2024-04-02 | 440.00 | 440.00 | 405.04 | 426.00 | 360.97 | 338,447 |
| 2024-03-28 | 419.00 | 432.00 | 419.00 | 430.00 | 364.36 | 242,316 |
| 2024-03-27 | 425.00 | 432.17 | 420.50 | 428.50 | 363.09 | 239,247 |
| 2024-03-26 | 417.00 | 430.00 | 417.00 | 425.50 | 360.55 | 232,677 |
| 2024-03-25 | 407.50 | 426.50 | 407.50 | 425.50 | 360.55 | 424,553 |
| 2024-03-22 | 427.50 | 432.50 | 420.02 | 426.00 | 360.97 | 559,488 |
| 2024-03-21 | 421.00 | 429.00 | 413.00 | 428.50 | 363.09 | 698,655 |
| 2024-03-20 | 414.50 | 419.50 | 413.00 | 416.00 | 352.50 | 450,874 |
| 2024-03-19 | 415.00 | 425.00 | 410.50 | 416.00 | 352.50 | 697,546 |
| 2024-03-18 | 438.50 | 445.40 | 423.00 | 424.00 | 359.28 | 1,210,262 |
| 2024-03-15 | 421.00 | 429.50 | 419.79 | 428.00 | 362.67 | 291,743 |
| 2024-03-14 | 415.00 | 428.00 | 415.00 | 428.00 | 362.67 | 339,973 |
| 2024-03-13 | 429.00 | 433.00 | 425.50 | 425.50 | 360.55 | 231,334 |
| 2024-03-12 | 424.50 | 430.00 | 415.00 | 429.50 | 363.94 | 182,073 |
| 2024-03-11 | 427.00 | 431.00 | 420.50 | 421.00 | 356.73 | 630,693 |
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.