SThree plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	432.50	438.17	418.00	424.50	345.62	434,205
2023-03-24	436.50	437.84	424.00	428.50	348.88	402,914
2023-03-23	425.00	445.00	425.00	444.50	361.90	124,447
2023-03-22	433.50	445.00	427.00	445.00	362.31	361,260
2023-03-21	445.50	449.50	429.00	435.50	354.57	314,749
2023-03-20	425.50	452.00	413.89	432.50	352.13	189,562
2023-03-17	447.50	454.00	432.50	433.50	352.95	509,123
2023-03-16	460.00	460.00	438.00	447.50	364.34	146,673
2023-03-15	452.50	461.00	440.00	445.50	362.72	313,506
2023-03-14	468.00	468.00	453.00	461.50	375.74	210,063
2023-03-13	469.00	475.00	451.00	455.00	370.45	385,920
2023-03-10	465.50	472.00	458.50	469.00	381.85	280,799
2023-03-09	465.00	473.50	462.00	473.00	385.11	202,956
2023-03-08	468.00	473.00	465.50	472.00	384.29	235,108
2023-03-07	472.50	479.00	469.00	471.50	383.89	138,180
2023-03-06	468.00	474.50	459.00	472.50	384.70	288,277
2023-03-03	492.00	492.00	471.00	473.00	385.11	2,962,177
2023-03-02	465.00	491.50	464.00	484.50	394.47	528,190
2023-03-01	440.00	471.68	440.00	465.00	378.59	1,669,932
2023-02-28	460.00	460.00	451.80	457.00	372.08	1,307,903
2023-02-27	460.00	460.00	451.50	454.50	370.04	256,305
2023-02-24	451.50	456.00	446.50	452.00	368.01	455,588
2023-02-23	446.00	463.34	446.00	450.00	366.38	318,894
2023-02-22	441.00	449.00	438.00	449.00	365.57	300,528
2023-02-21	442.50	445.00	440.00	442.50	360.27	217,776
2023-02-20	439.00	449.00	438.00	443.00	360.68	240,123
2023-02-17	438.00	444.50	433.00	441.00	359.05	242,225
2023-02-16	443.00	449.00	437.00	439.00	357.42	471,578
2023-02-15	430.50	447.00	428.00	442.50	360.27	917,648
2023-02-14	431.50	437.00	429.00	429.50	349.69	412,251
2023-02-13	427.00	436.00	425.29	431.50	351.32	145,875
2023-02-10	430.00	430.00	419.50	426.00	346.84	102,947
2023-02-09	427.00	435.00	420.50	426.00	346.84	856,923
2023-02-08	424.00	433.14	424.00	425.00	346.03	178,082
2023-02-07	429.50	434.28	420.00	422.50	343.99	135,716
2023-02-06	432.50	453.50	432.00	432.50	352.13	202,386
2023-02-03	431.50	439.00	431.00	435.50	354.57	88,107
2023-02-02	447.00	447.00	428.85	435.50	354.57	204,422
2023-02-01	413.50	438.00	413.00	426.00	346.84	153,595
2023-01-31	419.50	426.50	414.50	424.00	345.21	268,198
2023-01-30	417.00	423.45	404.58	421.00	342.77	279,978
2023-01-27	406.00	417.50	406.00	415.00	337.88	91,949
2023-01-26	405.00	410.50	400.00	410.00	333.81	106,371
2023-01-25	393.00	410.00	393.00	402.00	327.30	256,516
2023-01-24	416.50	417.50	410.50	412.00	335.44	94,885
2023-01-23	406.00	421.50	400.00	416.00	338.70	280,948
2023-01-20	392.00	402.50	392.00	400.50	326.08	54,562
2023-01-19	417.00	417.00	388.50	392.00	319.16	86,897
2023-01-18	398.00	400.69	395.00	399.50	325.26	73,882
2023-01-17	396.00	402.50	396.00	398.00	324.04	75,082
2023-01-16	393.50	399.00	379.00	395.50	322.01	75,091
2023-01-13	392.00	398.00	389.00	395.00	321.60	88,483
2023-01-12	383.00	391.82	380.00	391.00	318.34	138,526
2023-01-11	389.00	393.00	366.50	382.00	311.02	141,012
2023-01-10	405.00	414.00	383.50	386.00	314.27	440,073
2023-01-09	422.50	427.50	410.00	416.50	339.11	80,962
2023-01-06	419.50	427.50	409.50	418.50	340.73	203,742
2023-01-05	417.50	426.00	414.00	420.50	342.36	124,900
2023-01-04	412.00	420.00	397.60	419.00	341.14	100,069
2023-01-03	415.00	417.50	404.03	412.50	335.85	135,937

← NewerPage 16 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.