SThree plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	359.50	379.00	351.50	373.50	312.39	411,768
2023-09-18	362.00	362.50	357.50	359.00	300.26	383,282
2023-09-15	359.00	360.50	356.00	359.50	300.68	458,229
2023-09-14	351.00	362.00	349.05	361.50	302.35	227,855
2023-09-13	355.50	361.00	355.50	357.00	298.59	147,297
2023-09-12	353.50	361.00	352.96	359.50	300.68	148,244
2023-09-11	349.00	358.00	349.00	356.00	297.75	259,282
2023-09-08	349.00	356.50	349.00	355.50	297.33	243,866
2023-09-07	343.50	352.00	342.50	351.50	293.99	134,454
2023-09-06	344.50	346.00	342.50	345.00	288.55	70,000
2023-09-05	343.50	352.00	343.50	346.50	289.80	208,057
2023-09-04	353.50	353.50	348.82	349.50	292.31	170,815
2023-09-01	356.50	363.50	352.00	353.50	295.66	166,810
2023-08-31	354.00	360.00	353.00	356.50	298.17	561,137
2023-08-30	344.75	356.00	344.00	353.00	295.24	761,056
2023-08-29	345.50	348.00	343.00	344.00	287.71	387,390
2023-08-25	343.00	358.50	341.50	343.00	286.88	93,614
2023-08-24	350.00	350.00	343.50	344.50	288.13	102,414
2023-08-23	343.00	348.00	343.00	344.00	287.71	433,341
2023-08-22	350.00	350.00	343.50	345.00	288.55	130,089
2023-08-21	352.00	363.50	342.00	343.50	287.29	193,030
2023-08-18	353.50	356.00	351.00	353.50	295.66	199,437
2023-08-17	353.50	360.00	353.50	356.50	298.17	107,093
2023-08-16	357.00	363.50	353.00	356.00	297.75	83,832
2023-08-15	349.00	359.50	349.00	356.00	297.75	58,708
2023-08-14	353.50	357.50	353.00	356.50	298.17	120,683
2023-08-11	359.00	361.00	353.50	357.50	299.00	137,329
2023-08-10	369.50	373.50	358.00	358.50	299.84	151,079
2023-08-09	365.00	365.00	350.80	360.50	301.51	417,327
2023-08-08	346.50	350.50	346.50	350.50	293.15	79,426
2023-08-07	345.00	355.00	345.00	349.50	292.31	161,403
2023-08-04	351.00	351.50	344.00	349.50	292.31	90,677
2023-08-03	343.00	352.00	343.00	350.50	293.15	116,129
2023-08-02	344.50	348.50	340.50	345.50	288.97	1,632,742
2023-08-01	351.00	359.50	346.50	349.00	291.89	101,816
2023-07-31	350.50	356.50	348.50	352.50	294.82	392,590
2023-07-28	356.00	356.50	348.00	352.00	294.40	151,674
2023-07-27	355.00	358.50	354.50	356.00	297.75	144,304
2023-07-26	348.00	356.00	348.00	355.00	296.91	340,860
2023-07-25	347.00	366.50	346.50	356.00	297.75	397,465
2023-07-24	345.00	356.00	344.22	349.00	291.89	207,421
2023-07-21	349.00	357.00	349.00	351.00	293.57	77,807
2023-07-20	355.00	361.50	352.00	353.50	295.66	107,242
2023-07-19	345.00	360.50	345.00	358.00	299.42	166,013
2023-07-18	349.50	353.00	343.50	346.00	289.39	176,452
2023-07-17	343.00	346.00	336.20	343.00	286.88	284,644
2023-07-14	337.50	346.00	337.50	342.50	286.46	299,273
2023-07-13	345.00	346.00	338.10	342.50	286.46	135,360
2023-07-12	333.50	346.00	333.50	344.00	287.71	178,314
2023-07-11	334.00	340.00	331.00	335.00	280.19	91,899
2023-07-10	325.00	338.00	325.00	335.00	280.19	100,346
2023-07-07	330.00	337.00	329.00	335.50	280.60	98,297
2023-07-06	337.50	337.50	330.50	332.00	277.68	143,215
2023-07-05	337.00	340.50	336.50	340.50	284.79	205,765
2023-07-04	341.00	344.50	335.00	338.50	283.11	154,024
2023-07-03	341.50	346.85	334.50	340.00	284.37	187,985
2023-06-30	330.00	346.50	330.00	341.50	285.62	202,706
2023-06-29	343.50	346.50	338.50	341.00	285.20	330,687
2023-06-28	344.00	347.00	335.50	345.00	288.55	266,661
2023-06-27	344.50	348.50	342.50	344.50	288.13	426,619

← NewerPage 14 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.