SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 427.50 | 427.50 | 418.50 | 419.00 | 329.21 | 631,944 |
| 2022-01-17 | 442.50 | 442.50 | 430.33 | 431.00 | 338.64 | 133,092 |
| 2022-01-14 | 433.50 | 441.00 | 429.00 | 430.50 | 338.24 | 376,199 |
| 2022-01-13 | 440.00 | 440.00 | 426.00 | 432.50 | 339.81 | 578,919 |
| 2022-01-12 | 440.00 | 445.50 | 433.50 | 436.00 | 342.56 | 654,578 |
| 2022-01-11 | 430.50 | 447.26 | 428.00 | 436.00 | 342.56 | 1,153,622 |
| 2022-01-10 | 428.00 | 435.79 | 425.00 | 428.50 | 336.67 | 517,259 |
| 2022-01-07 | 446.00 | 460.39 | 411.00 | 431.00 | 338.64 | 1,613,965 |
| 2022-01-06 | 460.00 | 463.50 | 451.67 | 457.00 | 359.06 | 596,731 |
| 2022-01-05 | 462.00 | 463.65 | 454.50 | 457.00 | 359.06 | 389,291 |
| 2022-01-04 | 470.00 | 470.00 | 456.50 | 457.50 | 359.46 | 344,071 |
| 2021-12-31 | 466.50 | 467.00 | 461.50 | 464.00 | 364.56 | 77,768 |
| 2021-12-30 | 470.00 | 472.00 | 468.00 | 470.00 | 369.28 | 473,233 |
| 2021-12-29 | 464.50 | 480.50 | 461.35 | 470.00 | 369.28 | 1,543,723 |
| 2021-12-24 | 462.50 | 464.50 | 460.00 | 464.00 | 364.56 | 49,243 |
| 2021-12-23 | 465.00 | 466.57 | 459.50 | 465.00 | 365.35 | 633,052 |
| 2021-12-22 | 458.50 | 470.00 | 455.00 | 465.00 | 365.35 | 976,015 |
| 2021-12-21 | 456.50 | 462.50 | 456.50 | 460.00 | 361.42 | 1,090,243 |
| 2021-12-20 | 460.00 | 460.00 | 447.52 | 454.50 | 357.10 | 249,641 |
| 2021-12-17 | 450.00 | 482.21 | 449.50 | 456.00 | 358.28 | 857,698 |
| 2021-12-16 | 465.00 | 467.00 | 455.00 | 455.50 | 357.88 | 376,098 |
| 2021-12-15 | 479.00 | 479.00 | 456.00 | 459.00 | 360.63 | 384,510 |
| 2021-12-14 | 468.00 | 476.50 | 455.00 | 461.50 | 362.60 | 838,313 |
| 2021-12-13 | 526.00 | 549.00 | 467.00 | 474.00 | 372.42 | 1,393,258 |
| 2021-12-10 | 540.00 | 554.22 | 538.00 | 546.00 | 428.99 | 347,977 |
| 2021-12-09 | 553.00 | 559.00 | 538.00 | 543.00 | 426.63 | 147,760 |
| 2021-12-08 | 552.00 | 564.00 | 552.00 | 554.00 | 435.28 | 510,152 |
| 2021-12-07 | 532.00 | 560.00 | 532.00 | 557.00 | 437.63 | 285,091 |
| 2021-12-06 | 546.00 | 550.00 | 542.00 | 544.00 | 427.42 | 459,679 |
| 2021-12-03 | 525.00 | 553.00 | 525.00 | 546.00 | 428.99 | 428,522 |
| 2021-12-02 | 525.00 | 545.00 | 525.00 | 543.00 | 426.63 | 212,793 |
| 2021-12-01 | 524.00 | 544.41 | 521.00 | 542.00 | 425.85 | 340,825 |
| 2021-11-30 | 521.00 | 527.00 | 513.00 | 520.00 | 408.56 | 492,603 |
| 2021-11-29 | 519.00 | 526.00 | 516.00 | 523.00 | 410.92 | 446,019 |
| 2021-11-26 | 525.00 | 556.67 | 512.00 | 514.00 | 403.85 | 328,647 |
| 2021-11-25 | 554.00 | 557.00 | 536.90 | 539.00 | 423.49 | 160,035 |
| 2021-11-24 | 551.00 | 558.00 | 544.60 | 554.00 | 435.28 | 164,438 |
| 2021-11-23 | 559.00 | 567.00 | 553.00 | 553.00 | 434.49 | 1,088,622 |
| 2021-11-22 | 559.00 | 569.00 | 552.63 | 567.00 | 445.49 | 409,008 |
| 2021-11-19 | 567.00 | 578.00 | 556.00 | 560.00 | 439.99 | 182,508 |
| 2021-11-18 | 574.00 | 578.00 | 571.68 | 576.00 | 452.56 | 128,218 |
| 2021-11-17 | 567.00 | 579.00 | 567.00 | 571.00 | 448.63 | 189,281 |
| 2021-11-16 | 567.00 | 581.00 | 567.00 | 573.00 | 450.20 | 195,016 |
| 2021-11-15 | 579.00 | 583.00 | 570.91 | 580.00 | 455.70 | 260,475 |
| 2021-11-12 | 567.00 | 578.00 | 564.40 | 575.00 | 451.78 | 222,025 |
| 2021-11-11 | 555.00 | 569.00 | 555.00 | 563.00 | 442.35 | 242,003 |
| 2021-11-10 | 568.00 | 570.00 | 558.00 | 560.00 | 439.99 | 202,943 |
| 2021-11-09 | 568.00 | 578.00 | 563.00 | 567.00 | 445.49 | 241,869 |
| 2021-11-08 | 565.00 | 582.00 | 565.00 | 578.00 | 454.13 | 306,281 |
| 2021-11-05 | 594.00 | 599.00 | 570.00 | 573.00 | 450.20 | 216,949 |
| 2021-11-04 | 587.00 | 600.00 | 585.20 | 598.00 | 469.85 | 571,646 |
| 2021-11-03 | 575.00 | 589.00 | 575.00 | 588.00 | 459.63 | 375,627 |
| 2021-11-02 | 575.00 | 578.00 | 568.00 | 575.00 | 449.47 | 243,782 |
| 2021-11-01 | 590.00 | 593.00 | 574.00 | 575.00 | 449.47 | 193,080 |
| 2021-10-29 | 594.00 | 603.00 | 584.99 | 589.00 | 460.41 | 367,671 |
| 2021-10-28 | 576.00 | 596.00 | 576.00 | 594.00 | 464.32 | 252,211 |
| 2021-10-27 | 583.00 | 597.00 | 583.00 | 590.00 | 461.20 | 857,153 |
| 2021-10-26 | 585.00 | 586.00 | 578.40 | 584.00 | 456.51 | 256,771 |
| 2021-10-25 | 585.00 | 585.00 | 577.00 | 582.00 | 454.94 | 233,294 |
| 2021-10-22 | 574.00 | 584.00 | 572.00 | 583.00 | 455.72 | 218,485 |
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.