SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 430.50 | 431.00 | 424.50 | 429.00 | 363.51 | 390,874 |
| 2024-03-07 | 415.00 | 433.00 | 406.00 | 431.00 | 365.21 | 422,246 |
| 2024-03-06 | 434.00 | 434.00 | 414.50 | 419.50 | 355.46 | 196,142 |
| 2024-03-05 | 404.00 | 428.50 | 404.00 | 416.50 | 352.92 | 184,457 |
| 2024-03-04 | 412.50 | 425.00 | 399.26 | 424.50 | 359.70 | 167,340 |
| 2024-03-01 | 410.00 | 424.00 | 410.00 | 419.00 | 355.04 | 161,922 |
| 2024-02-29 | 395.00 | 423.50 | 395.00 | 418.00 | 354.19 | 590,960 |
| 2024-02-28 | 429.00 | 429.00 | 390.00 | 412.50 | 349.53 | 453,887 |
| 2024-02-27 | 404.00 | 426.50 | 403.50 | 411.00 | 348.26 | 513,266 |
| 2024-02-26 | 407.00 | 425.73 | 403.50 | 410.50 | 347.84 | 237,377 |
| 2024-02-23 | 403.50 | 422.50 | 403.50 | 409.50 | 346.99 | 238,415 |
| 2024-02-22 | 420.00 | 422.50 | 415.50 | 419.00 | 355.04 | 84,460 |
| 2024-02-21 | 408.00 | 425.50 | 407.86 | 418.50 | 354.62 | 89,476 |
| 2024-02-20 | 422.00 | 430.41 | 421.00 | 422.00 | 357.58 | 264,296 |
| 2024-02-19 | 432.00 | 433.00 | 427.00 | 427.00 | 361.82 | 128,854 |
| 2024-02-16 | 424.50 | 429.00 | 420.00 | 428.00 | 362.67 | 137,115 |
| 2024-02-15 | 427.50 | 435.00 | 420.00 | 421.00 | 356.73 | 123,829 |
| 2024-02-14 | 432.00 | 432.50 | 424.00 | 425.00 | 360.12 | 226,219 |
| 2024-02-13 | 422.00 | 432.00 | 422.00 | 428.50 | 363.09 | 130,323 |
| 2024-02-12 | 434.50 | 438.07 | 425.50 | 432.00 | 366.06 | 133,322 |
| 2024-02-09 | 427.00 | 428.00 | 424.00 | 424.00 | 359.28 | 416,984 |
| 2024-02-08 | 446.00 | 446.00 | 425.00 | 425.00 | 360.12 | 141,181 |
| 2024-02-07 | 446.50 | 446.50 | 418.50 | 428.00 | 362.67 | 176,069 |
| 2024-02-06 | 426.50 | 429.00 | 415.00 | 429.00 | 363.51 | 527,756 |
| 2024-02-05 | 395.00 | 425.00 | 395.00 | 419.00 | 355.04 | 184,550 |
| 2024-02-02 | 425.00 | 425.00 | 405.50 | 418.00 | 354.19 | 436,731 |
| 2024-02-01 | 415.00 | 418.00 | 394.63 | 415.00 | 351.65 | 469,752 |
| 2024-01-31 | 395.00 | 412.00 | 395.00 | 412.00 | 349.11 | 224,127 |
| 2024-01-30 | 392.00 | 397.50 | 385.00 | 397.50 | 336.82 | 276,953 |
| 2024-01-29 | 403.00 | 409.60 | 396.00 | 398.00 | 337.25 | 155,777 |
| 2024-01-26 | 390.00 | 402.50 | 388.00 | 400.50 | 339.36 | 1,149,103 |
| 2024-01-25 | 373.00 | 390.00 | 373.00 | 390.00 | 330.47 | 148,651 |
| 2024-01-24 | 399.00 | 399.00 | 381.50 | 387.00 | 327.92 | 70,015 |
| 2024-01-23 | 392.50 | 392.50 | 379.50 | 381.50 | 323.26 | 191,661 |
| 2024-01-22 | 380.00 | 384.50 | 379.50 | 381.50 | 323.26 | 174,076 |
| 2024-01-19 | 373.00 | 387.00 | 373.00 | 376.00 | 318.60 | 172,923 |
| 2024-01-18 | 380.00 | 390.00 | 376.52 | 384.00 | 325.38 | 129,109 |
| 2024-01-17 | 377.50 | 386.50 | 376.00 | 385.00 | 326.23 | 73,983 |
| 2024-01-16 | 387.00 | 396.00 | 385.00 | 389.00 | 329.62 | 555,332 |
| 2024-01-15 | 388.00 | 395.50 | 382.00 | 388.50 | 329.20 | 126,894 |
| 2024-01-12 | 374.50 | 394.50 | 374.50 | 389.00 | 329.62 | 240,516 |
| 2024-01-11 | 391.50 | 393.50 | 375.02 | 385.00 | 326.23 | 155,776 |
| 2024-01-10 | 391.50 | 407.50 | 383.00 | 389.00 | 329.62 | 325,135 |
| 2024-01-09 | 400.00 | 402.50 | 391.00 | 391.00 | 331.31 | 221,473 |
| 2024-01-08 | 409.00 | 413.00 | 400.50 | 413.00 | 349.96 | 99,088 |
| 2024-01-05 | 410.00 | 410.00 | 401.50 | 408.00 | 345.72 | 58,872 |
| 2024-01-04 | 407.50 | 410.00 | 402.50 | 410.00 | 347.41 | 91,053 |
| 2024-01-03 | 409.50 | 410.00 | 403.00 | 407.50 | 345.30 | 156,978 |
| 2024-01-02 | 401.00 | 421.50 | 401.00 | 409.50 | 346.99 | 59,937 |
| 2023-12-29 | 410.50 | 422.00 | 410.50 | 418.00 | 354.19 | 277,084 |
| 2023-12-28 | 403.00 | 426.50 | 403.00 | 423.00 | 358.43 | 357,970 |
| 2023-12-27 | 423.50 | 427.42 | 420.50 | 424.50 | 359.70 | 381,241 |
| 2023-12-22 | 419.00 | 425.50 | 414.50 | 422.50 | 358.01 | 325,971 |
| 2023-12-21 | 419.50 | 424.25 | 415.00 | 420.00 | 355.89 | 158,255 |
| 2023-12-20 | 420.00 | 425.00 | 415.50 | 423.50 | 358.85 | 312,492 |
| 2023-12-19 | 415.00 | 420.50 | 415.00 | 418.00 | 354.19 | 93,121 |
| 2023-12-18 | 410.00 | 420.00 | 410.00 | 420.00 | 355.89 | 109,007 |
| 2023-12-15 | 410.50 | 425.00 | 410.50 | 417.00 | 353.34 | 237,399 |
| 2023-12-14 | 437.00 | 437.00 | 411.17 | 420.00 | 355.89 | 436,068 |
| 2023-12-13 | 420.00 | 420.00 | 406.50 | 417.00 | 353.34 | 158,401 |
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.