SThree plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	343.50	346.50	339.50	343.50	287.29	183,858
2023-06-23	352.00	356.50	346.50	349.50	292.31	222,158
2023-06-22	358.50	365.50	356.00	358.00	299.42	424,648
2023-06-21	360.00	366.00	358.50	364.00	304.44	472,808
2023-06-20	365.00	369.00	360.50	363.50	304.02	641,284
2023-06-19	365.50	371.00	360.00	367.00	306.95	298,342
2023-06-16	370.00	391.50	365.50	365.50	305.69	906,096
2023-06-15	372.50	375.00	362.45	366.50	306.53	410,717
2023-06-14	390.50	392.50	367.50	372.50	311.55	684,672
2023-06-13	402.50	403.00	393.95	395.00	330.37	135,258
2023-06-12	393.50	404.00	385.70	401.00	335.39	360,222
2023-06-09	384.00	394.50	384.00	394.50	329.95	179,307
2023-06-08	386.00	398.50	383.50	390.00	326.19	173,451
2023-06-07	389.00	389.00	376.80	384.00	321.17	106,865
2023-06-06	390.00	398.50	384.00	387.00	323.68	183,442
2023-06-05	393.00	398.00	386.94	392.00	327.86	120,573
2023-06-02	382.00	392.50	377.50	391.50	327.44	251,454
2023-06-01	390.50	390.50	369.80	379.00	316.99	126,165
2023-05-31	395.00	395.00	370.00	373.00	311.97	267,465
2023-05-30	381.50	385.50	375.00	375.00	313.64	916,273
2023-05-26	386.50	397.50	380.00	382.00	319.49	148,767
2023-05-25	393.00	393.00	377.00	383.00	320.33	213,655
2023-05-24	391.00	391.00	385.00	386.50	323.26	126,252
2023-05-23	390.00	396.00	390.00	393.00	328.69	69,684
2023-05-22	404.00	408.00	391.00	392.00	327.86	153,561
2023-05-19	406.50	407.00	399.50	402.50	336.64	437,066
2023-05-18	404.50	418.00	400.00	405.50	339.15	89,515
2023-05-17	395.00	404.50	395.00	403.00	337.06	85,711
2023-05-16	401.50	409.00	395.00	399.00	333.71	921,203
2023-05-15	400.00	408.00	393.00	399.00	333.71	211,696
2023-05-12	397.00	403.50	397.00	398.00	332.88	169,488
2023-05-11	409.50	409.50	398.00	400.00	334.55	1,504,073
2023-05-10	414.00	417.50	412.00	414.50	337.48	111,887
2023-05-09	413.00	416.50	404.00	411.00	334.63	442,450
2023-05-05	408.50	415.00	404.00	413.00	336.26	126,545
2023-05-04	423.00	423.00	406.50	407.50	331.78	190,257
2023-05-03	424.50	425.00	417.00	419.00	341.14	206,918
2023-05-02	430.00	430.00	415.50	423.50	344.80	561,502
2023-04-28	422.00	424.50	412.50	421.50	343.18	197,699
2023-04-27	405.00	418.00	405.00	415.00	337.88	330,356
2023-04-26	415.00	415.00	405.50	410.50	334.22	202,068
2023-04-25	409.50	415.00	408.12	410.50	334.22	209,719
2023-04-24	411.50	419.90	411.50	414.50	337.48	160,335
2023-04-21	412.00	420.27	412.00	415.50	338.29	121,226
2023-04-20	423.50	423.50	404.50	415.50	338.29	320,440
2023-04-19	406.00	414.00	406.00	411.50	335.03	171,551
2023-04-18	403.50	422.50	403.50	416.00	338.70	159,501
2023-04-17	416.00	431.50	405.40	418.50	340.73	276,652
2023-04-14	398.50	425.50	398.50	423.00	344.40	181,841
2023-04-13	411.00	421.00	404.50	421.00	342.77	518,764
2023-04-12	418.00	418.00	401.50	413.00	336.26	185,619
2023-04-11	400.00	408.50	399.00	406.50	330.96	285,907
2023-04-06	415.00	415.00	395.50	400.50	326.08	104,871
2023-04-05	418.00	418.00	400.00	401.50	326.89	200,234
2023-04-04	406.50	417.00	406.50	409.50	333.41	138,447
2023-04-03	437.00	437.00	410.14	415.00	337.88	349,616
2023-03-31	425.00	425.00	415.00	416.50	339.11	436,739
2023-03-30	439.00	439.00	417.63	419.00	341.14	239,839
2023-03-29	422.50	425.90	414.00	422.00	343.58	324,077
2023-03-28	425.50	426.33	418.50	421.00	342.77	439,069

← NewerPage 15 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.