SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 387.50 | 389.00 | 377.50 | 389.00 | 305.64 | 181,836 |
| 2022-04-11 | 387.50 | 390.00 | 378.00 | 382.00 | 300.14 | 200,327 |
| 2022-04-08 | 368.00 | 395.99 | 368.00 | 382.50 | 300.53 | 222,035 |
| 2022-04-07 | 381.00 | 393.00 | 377.50 | 377.50 | 296.60 | 560,328 |
| 2022-04-06 | 395.00 | 395.00 | 380.50 | 386.00 | 303.28 | 376,713 |
| 2022-04-05 | 412.00 | 412.00 | 390.00 | 390.00 | 306.42 | 267,807 |
| 2022-04-04 | 407.50 | 410.50 | 398.50 | 404.00 | 317.42 | 457,196 |
| 2022-04-01 | 410.50 | 414.50 | 404.00 | 406.00 | 318.99 | 205,481 |
| 2022-03-31 | 411.50 | 420.50 | 410.50 | 413.50 | 324.89 | 218,303 |
| 2022-03-30 | 404.00 | 417.00 | 404.00 | 411.00 | 322.92 | 432,787 |
| 2022-03-29 | 414.50 | 421.50 | 412.50 | 416.00 | 326.85 | 89,757 |
| 2022-03-28 | 408.50 | 414.00 | 404.50 | 411.50 | 323.31 | 147,574 |
| 2022-03-25 | 407.50 | 412.10 | 402.00 | 407.50 | 320.17 | 572,428 |
| 2022-03-24 | 406.50 | 408.50 | 398.00 | 408.50 | 320.96 | 227,852 |
| 2022-03-23 | 395.00 | 410.50 | 395.00 | 405.00 | 318.21 | 127,041 |
| 2022-03-22 | 420.00 | 420.00 | 404.00 | 408.50 | 320.96 | 161,118 |
| 2022-03-21 | 417.50 | 438.94 | 404.00 | 406.00 | 318.99 | 472,511 |
| 2022-03-18 | 403.00 | 412.50 | 391.18 | 412.50 | 324.10 | 374,743 |
| 2022-03-17 | 384.00 | 405.00 | 384.00 | 403.50 | 317.03 | 145,590 |
| 2022-03-16 | 384.00 | 402.90 | 384.00 | 399.00 | 313.49 | 200,305 |
| 2022-03-15 | 370.50 | 390.00 | 370.50 | 383.50 | 301.31 | 154,473 |
| 2022-03-14 | 360.00 | 391.50 | 360.00 | 389.50 | 306.03 | 221,542 |
| 2022-03-11 | 386.00 | 386.00 | 358.32 | 378.00 | 296.99 | 202,453 |
| 2022-03-10 | 375.00 | 375.50 | 362.50 | 371.00 | 291.49 | 515,070 |
| 2022-03-09 | 342.00 | 373.00 | 342.00 | 373.00 | 293.06 | 420,170 |
| 2022-03-08 | 346.00 | 356.50 | 339.50 | 347.00 | 272.64 | 768,568 |
| 2022-03-07 | 366.50 | 366.50 | 331.50 | 346.00 | 271.85 | 638,655 |
| 2022-03-04 | 394.50 | 420.45 | 364.50 | 366.00 | 287.57 | 396,370 |
| 2022-03-03 | 417.50 | 421.00 | 396.50 | 396.50 | 311.53 | 272,196 |
| 2022-03-02 | 417.50 | 419.50 | 404.50 | 418.50 | 328.81 | 486,319 |
| 2022-03-01 | 440.00 | 446.50 | 417.50 | 417.50 | 328.03 | 264,845 |
| 2022-02-28 | 434.00 | 446.50 | 433.50 | 440.00 | 345.71 | 621,933 |
| 2022-02-25 | 430.00 | 456.18 | 430.00 | 449.00 | 352.78 | 187,209 |
| 2022-02-24 | 432.50 | 447.00 | 424.00 | 434.50 | 341.39 | 377,813 |
| 2022-02-23 | 453.00 | 457.00 | 444.50 | 448.00 | 351.99 | 185,959 |
| 2022-02-22 | 450.00 | 457.00 | 443.00 | 449.00 | 352.78 | 147,083 |
| 2022-02-21 | 465.00 | 476.00 | 450.00 | 454.00 | 356.71 | 273,411 |
| 2022-02-18 | 470.00 | 481.00 | 470.00 | 474.00 | 372.42 | 135,760 |
| 2022-02-17 | 477.50 | 479.00 | 472.00 | 473.50 | 372.03 | 247,885 |
| 2022-02-16 | 481.00 | 488.00 | 474.50 | 478.00 | 375.56 | 264,993 |
| 2022-02-15 | 462.50 | 482.00 | 460.00 | 481.50 | 378.31 | 2,022,374 |
| 2022-02-14 | 478.00 | 478.00 | 455.50 | 461.50 | 362.60 | 390,525 |
| 2022-02-11 | 477.50 | 478.84 | 467.50 | 473.00 | 371.63 | 242,603 |
| 2022-02-10 | 477.00 | 485.00 | 471.00 | 479.50 | 376.74 | 1,412,770 |
| 2022-02-09 | 460.00 | 482.00 | 460.00 | 476.50 | 374.38 | 1,712,620 |
| 2022-02-08 | 460.00 | 477.00 | 460.00 | 470.50 | 369.67 | 745,607 |
| 2022-02-07 | 480.00 | 487.50 | 471.50 | 475.00 | 373.21 | 720,975 |
| 2022-02-04 | 484.50 | 490.00 | 474.50 | 483.50 | 379.88 | 294,110 |
| 2022-02-03 | 488.50 | 491.00 | 482.00 | 486.50 | 382.24 | 787,817 |
| 2022-02-02 | 485.00 | 493.50 | 484.00 | 491.00 | 385.78 | 675,783 |
| 2022-02-01 | 480.50 | 488.50 | 470.50 | 483.50 | 379.88 | 754,106 |
| 2022-01-31 | 433.00 | 495.00 | 425.64 | 470.00 | 369.28 | 1,201,165 |
| 2022-01-28 | 412.00 | 422.50 | 407.00 | 417.50 | 328.03 | 533,261 |
| 2022-01-27 | 395.00 | 416.00 | 395.00 | 413.50 | 324.89 | 274,962 |
| 2022-01-26 | 409.50 | 411.11 | 403.50 | 409.00 | 321.35 | 313,963 |
| 2022-01-25 | 406.50 | 409.50 | 402.00 | 405.50 | 318.60 | 253,076 |
| 2022-01-24 | 416.50 | 420.00 | 398.00 | 404.00 | 317.42 | 1,075,856 |
| 2022-01-21 | 417.00 | 425.42 | 415.50 | 419.00 | 329.21 | 543,693 |
| 2022-01-20 | 417.00 | 423.50 | 415.00 | 421.00 | 330.78 | 386,865 |
| 2022-01-19 | 438.00 | 438.00 | 418.00 | 419.50 | 329.60 | 236,054 |
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.