SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 401.50 | 405.00 | 400.00 | 403.00 | 328.11 | 67,374 |
| 2022-12-29 | 399.00 | 405.00 | 397.00 | 402.00 | 327.30 | 25,216 |
| 2022-12-28 | 403.50 | 406.50 | 398.35 | 401.00 | 326.49 | 49,553 |
| 2022-12-23 | 398.50 | 404.50 | 398.38 | 403.00 | 328.11 | 83,938 |
| 2022-12-22 | 400.00 | 404.85 | 395.50 | 400.00 | 325.67 | 187,437 |
| 2022-12-21 | 384.50 | 401.50 | 384.50 | 398.00 | 324.04 | 91,102 |
| 2022-12-20 | 389.50 | 395.00 | 385.00 | 392.50 | 319.56 | 111,856 |
| 2022-12-19 | 382.00 | 395.00 | 375.04 | 392.00 | 319.16 | 98,952 |
| 2022-12-16 | 393.00 | 398.50 | 379.38 | 387.50 | 315.49 | 242,885 |
| 2022-12-15 | 394.50 | 394.64 | 384.50 | 393.50 | 320.38 | 172,376 |
| 2022-12-14 | 386.50 | 397.00 | 383.35 | 394.50 | 321.19 | 203,437 |
| 2022-12-13 | 392.50 | 404.00 | 389.03 | 397.50 | 323.64 | 261,309 |
| 2022-12-12 | 387.00 | 401.00 | 382.50 | 392.00 | 319.16 | 184,336 |
| 2022-12-09 | 374.00 | 399.50 | 374.00 | 397.00 | 323.23 | 137,949 |
| 2022-12-08 | 396.50 | 416.00 | 387.50 | 387.50 | 315.49 | 146,165 |
| 2022-12-07 | 404.00 | 408.00 | 397.44 | 397.50 | 323.64 | 114,809 |
| 2022-12-06 | 412.00 | 424.50 | 405.00 | 408.50 | 332.59 | 170,855 |
| 2022-12-05 | 420.00 | 420.00 | 407.75 | 410.00 | 333.81 | 120,464 |
| 2022-12-02 | 411.00 | 417.00 | 407.50 | 412.00 | 335.44 | 290,771 |
| 2022-12-01 | 405.00 | 414.50 | 405.00 | 408.00 | 332.18 | 224,908 |
| 2022-11-30 | 408.00 | 414.50 | 404.00 | 405.50 | 330.15 | 209,063 |
| 2022-11-29 | 405.00 | 416.52 | 405.00 | 409.50 | 333.41 | 105,580 |
| 2022-11-28 | 396.00 | 413.00 | 396.00 | 413.00 | 336.26 | 125,981 |
| 2022-11-25 | 402.00 | 415.00 | 399.50 | 410.00 | 333.81 | 125,416 |
| 2022-11-24 | 400.00 | 403.50 | 398.50 | 401.50 | 326.89 | 242,116 |
| 2022-11-23 | 391.00 | 404.50 | 391.00 | 400.00 | 325.67 | 79,036 |
| 2022-11-22 | 403.00 | 408.00 | 402.00 | 405.00 | 329.74 | 198,111 |
| 2022-11-21 | 400.00 | 406.50 | 399.00 | 404.50 | 329.34 | 110,599 |
| 2022-11-18 | 407.00 | 407.00 | 401.00 | 403.00 | 328.11 | 294,773 |
| 2022-11-17 | 407.00 | 409.50 | 392.50 | 402.00 | 327.30 | 113,092 |
| 2022-11-16 | 409.50 | 409.50 | 398.50 | 404.50 | 329.34 | 191,957 |
| 2022-11-15 | 409.00 | 416.00 | 409.00 | 412.50 | 335.85 | 176,188 |
| 2022-11-14 | 410.00 | 418.00 | 405.50 | 414.00 | 337.07 | 186,645 |
| 2022-11-11 | 405.50 | 425.63 | 405.50 | 415.00 | 337.88 | 1,080,905 |
| 2022-11-10 | 399.00 | 408.50 | 395.50 | 407.00 | 331.37 | 52,562 |
| 2022-11-09 | 403.00 | 404.50 | 399.50 | 399.50 | 325.26 | 109,026 |
| 2022-11-08 | 398.00 | 406.00 | 398.00 | 404.50 | 329.34 | 185,236 |
| 2022-11-07 | 398.00 | 404.00 | 393.01 | 401.00 | 326.49 | 154,338 |
| 2022-11-04 | 382.00 | 395.00 | 382.00 | 392.00 | 319.16 | 392,553 |
| 2022-11-03 | 385.00 | 387.50 | 370.00 | 385.00 | 313.46 | 200,424 |
| 2022-11-02 | 380.00 | 386.00 | 375.50 | 385.00 | 309.39 | 601,594 |
| 2022-11-01 | 371.00 | 379.50 | 369.00 | 374.50 | 300.95 | 314,708 |
| 2022-10-31 | 364.00 | 374.50 | 364.00 | 372.00 | 298.94 | 159,893 |
| 2022-10-28 | 368.00 | 378.00 | 364.50 | 373.50 | 300.15 | 94,470 |
| 2022-10-27 | 380.00 | 380.00 | 370.00 | 372.00 | 298.94 | 78,263 |
| 2022-10-26 | 377.50 | 383.40 | 374.50 | 378.50 | 304.16 | 234,985 |
| 2022-10-25 | 370.00 | 379.00 | 365.00 | 376.50 | 302.56 | 215,932 |
| 2022-10-24 | 361.50 | 372.50 | 357.47 | 367.00 | 294.92 | 183,184 |
| 2022-10-21 | 361.00 | 364.00 | 353.00 | 362.50 | 291.31 | 128,640 |
| 2022-10-20 | 365.50 | 368.00 | 356.50 | 365.00 | 293.32 | 71,244 |
| 2022-10-19 | 360.00 | 367.00 | 355.50 | 361.50 | 290.50 | 185,746 |
| 2022-10-18 | 362.00 | 372.50 | 357.98 | 366.50 | 294.52 | 194,049 |
| 2022-10-17 | 358.50 | 365.00 | 350.50 | 362.00 | 290.90 | 171,937 |
| 2022-10-14 | 355.00 | 361.50 | 350.50 | 353.50 | 284.07 | 196,415 |
| 2022-10-13 | 360.00 | 360.00 | 341.50 | 351.50 | 282.47 | 431,594 |
| 2022-10-12 | 342.50 | 351.50 | 333.50 | 345.50 | 277.65 | 321,047 |
| 2022-10-11 | 343.00 | 346.30 | 335.50 | 345.00 | 277.24 | 342,241 |
| 2022-10-10 | 370.00 | 370.00 | 342.00 | 345.00 | 277.24 | 473,372 |
| 2022-10-07 | 393.00 | 393.00 | 341.00 | 352.00 | 282.87 | 268,156 |
| 2022-10-06 | 377.50 | 387.22 | 370.00 | 376.50 | 302.56 | 370,491 |
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.