SThree plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	165.00	165.00	161.40	162.40	153.89	300,148
2026-04-27	149.60	162.80	149.60	162.40	153.89	261,939
2026-04-24	157.80	161.80	155.40	157.40	149.15	240,467
2026-04-23	157.00	160.00	156.60	158.40	150.10	330,260
2026-04-22	156.40	161.40	156.40	158.80	150.48	472,894
2026-04-21	154.00	159.60	154.00	156.40	148.21	370,041
2026-04-20	154.20	160.57	153.60	155.20	147.07	285,077
2026-04-17	154.00	159.20	153.80	156.80	148.59	219,628
2026-04-16	160.00	160.00	150.80	153.60	145.55	195,579
2026-04-15	148.40	154.40	148.20	152.60	144.61	282,013
2026-04-14	149.20	154.80	148.60	152.00	144.04	208,701
2026-04-13	149.40	150.80	146.80	150.20	142.33	246,666
2026-04-10	150.00	156.00	147.00	150.80	142.90	416,791
2026-04-09	146.20	158.60	146.20	149.40	141.57	174,263
2026-04-08	155.60	159.60	150.60	152.60	144.61	227,963
2026-04-07	145.20	153.20	145.00	148.60	140.81	538,061
2026-04-02	148.40	149.80	144.91	145.60	137.97	221,203
2026-04-01	144.80	157.40	144.80	148.80	141.00	178,007
2026-03-31	155.80	155.80	148.60	149.00	141.19	366,083
2026-03-30	150.00	155.20	145.79	148.00	140.25	229,260
2026-03-27	148.00	151.00	147.40	147.60	139.87	235,500
2026-03-26	143.00	152.40	143.00	149.20	141.38	327,846
2026-03-25	148.60	150.60	144.00	148.00	140.25	262,320
2026-03-24	149.20	159.40	147.60	148.20	140.44	318,847
2026-03-23	150.20	156.40	147.80	150.80	142.90	191,308
2026-03-20	155.80	161.40	152.20	152.60	144.61	242,948
2026-03-19	168.60	168.60	154.40	157.60	149.34	263,738
2026-03-18	163.00	165.60	158.80	162.60	154.08	156,507
2026-03-17	173.00	173.00	157.20	164.00	155.41	201,065
2026-03-16	171.20	176.00	165.80	166.60	157.87	196,783
2026-03-13	177.60	177.80	171.00	174.00	164.88	151,130
2026-03-12	173.60	179.60	171.20	174.00	164.88	212,513
2026-03-11	166.40	178.60	166.40	173.80	164.69	449,197
2026-03-10	175.20	178.80	170.80	174.00	164.88	286,748
2026-03-09	172.60	181.00	167.42	172.00	162.99	678,027
2026-03-06	167.40	180.80	167.20	174.40	165.26	562,316
2026-03-05	174.00	179.40	170.80	175.20	166.02	276,355
2026-03-04	172.00	176.80	171.48	174.00	164.88	289,863
2026-03-03	180.00	180.00	169.60	174.60	165.45	474,658
2026-03-02	171.80	179.60	170.60	173.60	164.50	216,925
2026-02-27	160.80	175.40	160.80	174.80	165.64	465,757
2026-02-26	165.00	169.60	163.60	168.60	159.77	205,114
2026-02-25	165.00	174.40	164.40	165.00	156.36	143,956
2026-02-24	170.00	171.60	166.20	166.20	157.49	227,328
2026-02-23	174.00	176.40	170.00	170.00	161.09	531,139
2026-02-20	180.00	180.00	171.60	172.40	163.37	179,759
2026-02-19	173.00	177.75	172.20	173.20	164.13	165,712
2026-02-18	171.40	177.08	169.16	173.60	164.50	250,785
2026-02-17	176.00	176.00	171.20	171.40	162.42	171,430
2026-02-16	185.00	185.00	171.20	171.20	162.23	150,020
2026-02-13	177.20	182.80	177.00	177.80	168.48	123,794
2026-02-12	185.00	187.00	178.20	178.20	168.86	189,736
2026-02-11	190.00	190.00	179.20	180.40	170.95	287,378
2026-02-10	182.00	185.09	180.60	183.60	173.98	97,857
2026-02-09	185.00	187.29	181.40	181.40	171.90	72,477
2026-02-06	180.00	188.00	179.60	181.60	172.09	234,624
2026-02-05	191.80	195.00	181.80	187.20	177.39	380,346
2026-02-04	189.20	193.20	180.80	192.00	181.94	204,914
2026-02-03	193.80	195.00	184.20	184.20	174.55	171,159
2026-02-02	192.80	195.00	185.20	192.20	182.13	64,156

← NewerPage 3 of 22 · 1,262 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.