SThree plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	235.00	247.00	224.00	242.50	242.50	369,965
2026-07-22	221.50	240.50	217.00	236.00	236.00	682,243
2026-07-21	220.00	220.00	201.38	214.00	214.00	595,964
2026-07-20	211.00	219.50	209.00	215.00	215.00	280,610
2026-07-17	210.00	219.00	208.06	211.00	211.00	650,164
2026-07-16	195.60	206.67	190.20	206.50	206.50	442,661
2026-07-15	191.80	197.00	190.20	196.00	196.00	202,124
2026-07-14	186.00	194.20	183.80	193.40	193.40	396,213
2026-07-13	172.80	188.00	170.00	186.80	186.80	580,320
2026-07-10	164.40	172.80	162.00	172.80	172.80	258,985
2026-07-09	162.40	169.00	159.60	162.60	162.60	146,778
2026-07-08	166.80	172.40	160.60	160.60	160.60	136,841
2026-07-07	170.20	172.00	165.14	168.20	168.20	118,169
2026-07-06	164.00	169.80	157.20	166.40	166.40	150,751
2026-07-03	163.20	166.80	160.80	164.80	164.80	689,122
2026-07-02	161.40	168.40	160.00	163.40	163.40	346,283
2026-07-01	162.20	167.80	156.80	160.40	160.40	223,277
2026-06-30	158.80	163.00	156.40	158.40	158.40	124,201
2026-06-29	160.80	168.60	156.40	158.80	158.80	207,257
2026-06-26	160.00	163.80	155.00	159.00	159.00	188,640
2026-06-25	158.40	161.20	155.80	155.80	155.80	153,239
2026-06-24	160.20	166.22	157.80	158.40	158.40	231,326
2026-06-23	155.60	160.60	152.20	159.80	159.80	253,764
2026-06-22	161.40	164.40	156.00	156.60	156.60	268,346
2026-06-19	160.60	169.80	160.60	161.20	161.20	236,548
2026-06-18	168.20	174.20	164.60	170.20	170.20	359,875
2026-06-17	167.40	171.60	165.00	166.80	166.80	275,572
2026-06-16	167.60	171.40	164.80	166.60	166.60	241,310
2026-06-15	174.80	175.40	165.60	166.80	166.80	253,325
2026-06-12	170.00	172.80	166.80	170.80	170.80	476,934
2026-06-11	166.00	168.40	165.00	167.00	167.00	168,849
2026-06-10	169.80	170.40	165.60	167.60	167.60	181,206
2026-06-09	172.80	173.40	168.80	168.80	168.80	435,636
2026-06-08	170.60	173.20	167.88	170.20	170.20	304,438
2026-06-05	169.60	173.60	169.60	170.40	170.40	238,772
2026-06-04	164.40	170.20	164.40	168.60	168.60	359,955
2026-06-03	165.20	173.60	163.80	164.80	164.80	1,338,020
2026-06-02	170.60	172.00	165.40	165.40	165.40	521,428
2026-06-01	167.40	172.80	165.40	168.40	168.40	695,274
2026-05-29	170.00	172.41	164.20	166.80	166.80	211,945
2026-05-28	166.80	172.40	165.20	169.80	169.80	478,450
2026-05-27	166.80	166.80	163.20	166.60	166.60	422,743
2026-05-26	154.00	163.20	154.00	162.80	162.80	591,857
2026-05-22	165.00	165.00	156.40	157.20	157.20	993,287
2026-05-21	150.40	162.32	150.40	160.80	160.80	382,286
2026-05-20	158.60	160.20	155.80	157.40	157.40	307,544
2026-05-19	156.40	159.80	154.40	159.20	159.20	247,181
2026-05-18	151.20	155.20	144.80	154.40	154.40	391,513
2026-05-15	167.60	167.60	152.20	152.60	152.60	474,883
2026-05-14	174.00	175.40	159.40	160.20	160.20	1,205,713
2026-05-13	179.40	182.00	172.80	175.60	166.40	626,439
2026-05-12	185.00	187.64	180.00	180.60	171.14	474,494
2026-05-11	170.60	186.30	170.60	185.20	175.50	505,063
2026-05-08	176.60	185.00	176.60	179.20	169.81	284,716
2026-05-07	171.40	182.80	165.40	182.80	173.22	1,251,955
2026-05-06	170.60	178.32	164.60	172.60	163.56	835,962
2026-05-05	172.80	175.20	167.40	172.00	162.99	854,754
2026-05-01	170.00	172.60	165.40	172.60	163.56	214,671
2026-04-30	166.20	169.40	164.00	167.80	159.01	251,089
2026-04-29	160.00	166.80	160.00	165.40	156.73	406,181

← NewerPage 2 of 22 · 1,264 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.