SThree plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	438.00	438.00	407.53	417.00	353.34	160,178
2023-12-11	441.00	441.00	416.00	421.50	357.16	347,483
2023-12-08	411.00	423.50	411.00	423.50	358.85	282,312
2023-12-07	439.00	439.00	414.50	416.00	352.50	293,212
2023-12-06	436.50	436.50	411.50	419.00	355.04	180,641
2023-12-05	424.50	424.50	410.00	417.50	353.77	133,639
2023-12-04	424.50	424.50	409.71	413.50	350.38	145,211
2023-12-01	423.50	423.50	404.00	410.00	347.41	208,491
2023-11-30	429.50	429.50	401.00	404.00	342.33	303,146
2023-11-29	413.00	416.00	403.10	412.50	349.53	117,170
2023-11-28	426.00	426.00	404.50	412.50	349.53	124,846
2023-11-27	405.00	410.00	402.50	407.50	345.30	139,964
2023-11-24	407.00	420.50	404.00	404.00	342.33	325,255
2023-11-23	403.00	419.00	400.50	407.00	344.87	56,732
2023-11-22	401.00	406.50	399.30	402.00	340.63	169,992
2023-11-21	406.50	408.00	400.00	400.00	338.94	133,720
2023-11-20	402.00	420.00	401.00	404.00	342.33	153,980
2023-11-17	395.50	404.50	395.00	401.50	340.21	116,921
2023-11-16	403.00	408.00	398.50	398.50	337.67	60,423
2023-11-15	402.00	408.00	398.50	404.50	342.75	391,799
2023-11-14	395.50	397.00	382.50	396.50	335.97	353,198
2023-11-13	385.50	387.00	380.50	387.00	327.92	176,185
2023-11-10	379.50	388.00	379.00	383.50	324.96	125,070
2023-11-09	384.00	384.00	380.00	383.50	324.96	117,112
2023-11-08	380.00	390.50	380.00	386.00	322.84	466,213
2023-11-07	374.50	385.50	374.50	383.00	320.33	271,197
2023-11-06	377.50	382.00	371.18	381.50	319.08	288,445
2023-11-03	370.00	382.50	367.08	377.00	315.31	103,605
2023-11-02	358.00	370.00	358.00	370.00	309.46	192,397
2023-11-01	352.50	354.50	350.50	353.00	295.24	331,932
2023-10-31	354.50	358.50	349.93	351.00	293.57	399,647
2023-10-30	347.00	354.00	340.00	352.00	294.40	612,498
2023-10-27	353.50	353.50	340.50	343.00	286.88	135,793
2023-10-26	342.00	345.00	330.50	343.50	287.29	170,928
2023-10-25	343.50	354.50	332.00	340.00	284.37	179,366
2023-10-24	339.50	344.50	331.39	340.00	284.37	225,872
2023-10-23	339.50	348.80	337.50	340.00	284.37	159,730
2023-10-20	341.50	345.50	340.00	341.00	285.20	440,823
2023-10-19	332.50	350.50	332.50	344.00	287.71	290,585
2023-10-18	351.00	355.50	347.50	349.00	291.89	203,557
2023-10-17	350.50	358.00	350.50	355.00	296.91	166,235
2023-10-16	338.50	355.00	338.50	354.00	296.08	501,317
2023-10-13	353.00	354.23	347.00	347.00	290.22	451,730
2023-10-12	340.00	358.00	340.00	354.00	296.08	245,790
2023-10-11	345.00	352.00	345.00	350.00	292.73	256,066
2023-10-10	353.00	357.00	351.50	355.50	297.33	353,193
2023-10-09	352.50	353.00	348.50	351.00	293.57	186,212
2023-10-06	355.50	358.65	350.50	353.50	295.66	228,736
2023-10-05	354.00	356.00	351.50	353.00	295.24	212,243
2023-10-04	349.00	360.00	349.00	353.00	295.24	340,822
2023-10-03	349.00	363.00	349.00	359.00	300.26	256,135
2023-10-02	373.00	374.00	356.35	363.00	303.60	186,055
2023-09-29	371.50	378.00	371.50	374.00	312.80	224,438
2023-09-28	363.00	368.00	356.00	367.50	307.37	290,182
2023-09-27	366.50	367.00	361.00	363.00	303.60	105,219
2023-09-26	360.50	365.00	359.00	363.00	303.60	113,112
2023-09-25	379.00	379.00	359.50	363.50	304.02	135,355
2023-09-22	365.50	370.00	365.00	368.00	307.79	288,314
2023-09-21	368.50	372.50	362.50	371.00	310.29	274,841
2023-09-20	374.50	382.00	369.00	371.50	310.71	466,340

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.