SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 358.50 | 367.00 | 358.50 | 365.50 | 293.72 | 124,595 |
| 2022-07-08 | 364.50 | 365.00 | 352.40 | 364.00 | 292.51 | 196,585 |
| 2022-07-07 | 361.00 | 366.00 | 357.00 | 364.00 | 292.51 | 214,809 |
| 2022-07-06 | 345.00 | 363.52 | 345.00 | 360.00 | 289.30 | 335,173 |
| 2022-07-05 | 357.00 | 360.50 | 349.00 | 354.00 | 284.48 | 129,689 |
| 2022-07-04 | 363.50 | 365.06 | 352.00 | 354.50 | 284.88 | 116,745 |
| 2022-07-01 | 357.00 | 366.50 | 353.50 | 361.50 | 290.50 | 226,209 |
| 2022-06-30 | 350.00 | 358.50 | 347.50 | 356.50 | 286.49 | 426,865 |
| 2022-06-29 | 359.00 | 364.50 | 356.50 | 359.00 | 288.49 | 286,998 |
| 2022-06-28 | 355.00 | 368.00 | 355.00 | 360.00 | 289.30 | 204,747 |
| 2022-06-27 | 365.00 | 373.50 | 361.00 | 362.50 | 291.31 | 211,519 |
| 2022-06-24 | 349.00 | 368.40 | 349.00 | 367.00 | 294.92 | 352,974 |
| 2022-06-23 | 360.50 | 361.50 | 348.50 | 352.50 | 283.27 | 286,742 |
| 2022-06-22 | 360.00 | 360.00 | 338.50 | 356.50 | 286.49 | 473,548 |
| 2022-06-21 | 334.00 | 357.96 | 331.00 | 346.00 | 278.05 | 484,192 |
| 2022-06-20 | 332.00 | 349.50 | 325.50 | 335.50 | 269.61 | 645,321 |
| 2022-06-17 | 321.00 | 328.00 | 319.00 | 319.00 | 256.35 | 416,687 |
| 2022-06-16 | 336.00 | 336.00 | 312.50 | 317.50 | 255.14 | 224,534 |
| 2022-06-15 | 339.00 | 347.00 | 334.00 | 337.00 | 270.81 | 326,063 |
| 2022-06-14 | 355.50 | 356.50 | 340.00 | 342.00 | 274.83 | 276,703 |
| 2022-06-13 | 382.00 | 385.68 | 354.00 | 354.00 | 284.48 | 552,510 |
| 2022-06-10 | 392.00 | 392.00 | 382.50 | 385.50 | 309.79 | 828,462 |
| 2022-06-09 | 391.50 | 395.00 | 390.50 | 393.00 | 315.82 | 506,730 |
| 2022-06-08 | 393.00 | 396.50 | 390.50 | 392.50 | 315.41 | 361,372 |
| 2022-06-07 | 392.00 | 397.00 | 386.50 | 395.50 | 317.83 | 1,035,899 |
| 2022-06-06 | 391.00 | 393.00 | 384.50 | 391.50 | 314.61 | 280,459 |
| 2022-06-01 | 383.50 | 388.50 | 380.00 | 386.00 | 310.19 | 1,375,499 |
| 2022-05-31 | 386.00 | 387.00 | 376.50 | 387.00 | 310.99 | 635,321 |
| 2022-05-30 | 375.50 | 382.50 | 372.50 | 381.00 | 306.17 | 429,505 |
| 2022-05-27 | 365.00 | 372.50 | 361.50 | 372.00 | 298.94 | 642,260 |
| 2022-05-26 | 355.00 | 367.50 | 350.00 | 367.50 | 295.32 | 471,578 |
| 2022-05-25 | 353.00 | 361.40 | 343.50 | 349.00 | 280.46 | 311,811 |
| 2022-05-24 | 360.00 | 360.00 | 351.50 | 353.00 | 283.67 | 216,834 |
| 2022-05-23 | 365.50 | 368.00 | 357.50 | 358.50 | 288.09 | 186,813 |
| 2022-05-20 | 360.00 | 365.00 | 357.50 | 360.00 | 289.30 | 316,823 |
| 2022-05-19 | 350.00 | 363.00 | 348.00 | 356.00 | 286.08 | 360,389 |
| 2022-05-18 | 367.50 | 367.50 | 357.00 | 364.00 | 292.51 | 411,948 |
| 2022-05-17 | 359.00 | 363.50 | 351.50 | 361.00 | 290.10 | 265,266 |
| 2022-05-16 | 354.00 | 356.00 | 348.00 | 353.50 | 284.07 | 291,898 |
| 2022-05-13 | 355.00 | 355.00 | 332.41 | 352.00 | 282.87 | 359,764 |
| 2022-05-12 | 336.50 | 344.00 | 333.50 | 340.00 | 273.23 | 345,362 |
| 2022-05-11 | 340.00 | 345.50 | 332.00 | 343.50 | 276.04 | 352,773 |
| 2022-05-10 | 326.50 | 340.00 | 326.00 | 333.50 | 268.00 | 495,922 |
| 2022-05-09 | 337.00 | 337.50 | 323.00 | 324.00 | 260.37 | 487,361 |
| 2022-05-06 | 345.00 | 355.00 | 333.00 | 339.00 | 272.42 | 586,567 |
| 2022-05-05 | 371.00 | 371.00 | 343.50 | 346.50 | 278.45 | 345,824 |
| 2022-05-04 | 355.00 | 371.50 | 353.00 | 359.00 | 282.07 | 421,079 |
| 2022-05-03 | 371.50 | 377.50 | 362.50 | 365.50 | 287.17 | 227,029 |
| 2022-04-29 | 370.50 | 376.00 | 363.50 | 367.50 | 288.74 | 211,588 |
| 2022-04-28 | 366.50 | 373.00 | 358.00 | 366.00 | 287.57 | 613,855 |
| 2022-04-27 | 369.50 | 370.00 | 353.50 | 354.50 | 278.53 | 354,051 |
| 2022-04-26 | 376.00 | 379.00 | 370.00 | 370.00 | 290.71 | 403,059 |
| 2022-04-25 | 378.50 | 378.50 | 362.00 | 370.50 | 291.10 | 449,355 |
| 2022-04-22 | 398.00 | 398.00 | 376.50 | 377.00 | 296.21 | 180,323 |
| 2022-04-21 | 387.00 | 394.50 | 380.50 | 387.00 | 304.06 | 376,363 |
| 2022-04-20 | 378.50 | 388.00 | 374.50 | 385.00 | 302.49 | 425,854 |
| 2022-04-19 | 388.00 | 388.00 | 378.00 | 378.00 | 296.99 | 260,495 |
| 2022-04-14 | 394.50 | 394.50 | 381.50 | 386.00 | 303.28 | 237,385 |
| 2022-04-13 | 386.00 | 391.00 | 378.50 | 381.50 | 299.74 | 214,581 |
| 2022-04-12 | 387.50 | 389.00 | 377.50 | 389.00 | 305.64 | 181,836 |
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.