SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 367.00 | 376.50 | 367.00 | 376.50 | 302.56 | 252,599 |
| 2022-10-04 | 354.00 | 372.50 | 349.00 | 372.50 | 299.34 | 178,803 |
| 2022-10-03 | 338.00 | 352.14 | 335.03 | 348.50 | 280.06 | 149,702 |
| 2022-09-30 | 349.00 | 349.00 | 338.50 | 344.00 | 276.44 | 154,403 |
| 2022-09-29 | 339.00 | 345.50 | 336.00 | 342.50 | 275.23 | 201,302 |
| 2022-09-28 | 343.50 | 350.00 | 334.50 | 348.50 | 280.06 | 190,677 |
| 2022-09-27 | 350.50 | 357.00 | 342.50 | 346.00 | 278.05 | 207,537 |
| 2022-09-26 | 348.50 | 358.50 | 343.00 | 356.00 | 286.08 | 337,381 |
| 2022-09-23 | 363.50 | 363.50 | 346.00 | 348.00 | 279.65 | 575,643 |
| 2022-09-22 | 360.00 | 366.50 | 356.47 | 366.00 | 294.12 | 168,404 |
| 2022-09-21 | 360.00 | 370.00 | 353.75 | 367.00 | 294.92 | 453,755 |
| 2022-09-20 | 360.00 | 373.50 | 357.50 | 364.50 | 292.91 | 473,656 |
| 2022-09-16 | 342.00 | 350.00 | 338.00 | 350.00 | 281.26 | 298,971 |
| 2022-09-15 | 359.00 | 359.00 | 344.50 | 349.00 | 280.46 | 161,343 |
| 2022-09-14 | 378.50 | 378.50 | 340.00 | 350.00 | 281.26 | 264,200 |
| 2022-09-13 | 373.00 | 373.01 | 361.00 | 363.50 | 292.11 | 60,637 |
| 2022-09-12 | 352.50 | 373.50 | 351.45 | 371.50 | 298.54 | 130,988 |
| 2022-09-09 | 360.00 | 362.00 | 351.00 | 362.00 | 290.90 | 148,161 |
| 2022-09-08 | 345.50 | 349.00 | 335.50 | 349.00 | 280.46 | 163,147 |
| 2022-09-07 | 343.50 | 359.50 | 339.00 | 343.00 | 275.64 | 131,725 |
| 2022-09-06 | 338.00 | 345.50 | 332.93 | 343.00 | 275.64 | 1,319,886 |
| 2022-09-05 | 346.50 | 359.50 | 334.50 | 337.00 | 270.81 | 112,758 |
| 2022-09-02 | 340.50 | 347.50 | 337.50 | 346.00 | 278.05 | 113,206 |
| 2022-09-01 | 347.00 | 350.50 | 337.50 | 338.00 | 271.62 | 155,300 |
| 2022-08-31 | 353.00 | 353.00 | 347.00 | 352.00 | 282.87 | 179,763 |
| 2022-08-30 | 345.00 | 357.00 | 345.00 | 351.50 | 282.47 | 120,624 |
| 2022-08-26 | 361.00 | 361.50 | 349.00 | 350.00 | 281.26 | 57,714 |
| 2022-08-25 | 370.00 | 370.00 | 360.00 | 360.00 | 289.30 | 64,533 |
| 2022-08-24 | 377.00 | 377.00 | 363.50 | 366.00 | 294.12 | 207,973 |
| 2022-08-23 | 380.00 | 380.50 | 374.00 | 376.50 | 302.56 | 65,824 |
| 2022-08-22 | 377.50 | 379.50 | 372.00 | 379.00 | 304.57 | 143,147 |
| 2022-08-19 | 379.00 | 379.18 | 364.95 | 377.00 | 302.96 | 112,995 |
| 2022-08-18 | 373.50 | 380.50 | 370.50 | 380.50 | 305.77 | 53,162 |
| 2022-08-17 | 380.00 | 381.00 | 372.50 | 376.00 | 302.16 | 1,202,031 |
| 2022-08-16 | 379.00 | 379.70 | 370.50 | 378.00 | 303.76 | 136,573 |
| 2022-08-15 | 375.50 | 381.13 | 370.00 | 373.00 | 299.74 | 72,514 |
| 2022-08-12 | 370.00 | 378.00 | 368.50 | 375.00 | 301.35 | 72,722 |
| 2022-08-11 | 374.50 | 377.50 | 369.50 | 369.50 | 296.93 | 138,241 |
| 2022-08-10 | 358.50 | 379.00 | 358.50 | 376.00 | 302.16 | 55,536 |
| 2022-08-09 | 370.00 | 371.50 | 362.87 | 368.50 | 296.13 | 91,398 |
| 2022-08-08 | 371.50 | 371.50 | 363.50 | 369.50 | 296.93 | 164,484 |
| 2022-08-05 | 385.00 | 385.00 | 365.00 | 371.00 | 298.14 | 161,847 |
| 2022-08-04 | 367.00 | 376.00 | 363.00 | 375.50 | 301.75 | 166,728 |
| 2022-08-03 | 359.50 | 378.00 | 359.00 | 365.50 | 293.72 | 175,515 |
| 2022-08-02 | 383.50 | 383.50 | 360.50 | 362.00 | 290.90 | 202,379 |
| 2022-08-01 | 377.00 | 382.50 | 375.00 | 375.50 | 301.75 | 169,524 |
| 2022-07-29 | 361.00 | 378.00 | 352.63 | 376.50 | 302.56 | 219,932 |
| 2022-07-28 | 353.50 | 368.94 | 353.50 | 360.00 | 289.30 | 236,305 |
| 2022-07-27 | 368.00 | 368.00 | 353.13 | 364.50 | 292.91 | 507,110 |
| 2022-07-26 | 401.00 | 401.00 | 360.00 | 360.00 | 289.30 | 417,776 |
| 2022-07-25 | 400.00 | 412.52 | 393.00 | 394.50 | 317.02 | 419,360 |
| 2022-07-22 | 389.50 | 395.00 | 386.50 | 388.00 | 311.80 | 191,844 |
| 2022-07-21 | 383.50 | 397.00 | 383.50 | 392.00 | 315.01 | 181,495 |
| 2022-07-20 | 378.00 | 393.50 | 378.00 | 388.00 | 311.80 | 153,262 |
| 2022-07-19 | 390.00 | 392.50 | 380.50 | 392.00 | 315.01 | 133,522 |
| 2022-07-18 | 382.00 | 388.00 | 379.34 | 387.00 | 310.99 | 156,871 |
| 2022-07-15 | 355.00 | 378.00 | 355.00 | 378.00 | 303.76 | 183,370 |
| 2022-07-14 | 371.00 | 376.00 | 361.50 | 362.50 | 291.31 | 228,462 |
| 2022-07-13 | 366.50 | 372.50 | 365.50 | 371.00 | 298.14 | 114,680 |
| 2022-07-12 | 358.50 | 367.00 | 356.50 | 365.50 | 293.72 | 100,147 |
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.