SThree plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	195.00	195.00	185.60	194.00	183.84	271,978
2026-01-29	190.00	196.80	187.80	191.20	181.18	151,726
2026-01-28	196.80	196.80	190.20	191.00	180.99	116,586
2026-01-27	191.00	197.40	188.20	192.20	182.13	158,502
2026-01-26	192.00	192.00	182.40	184.00	174.36	113,493
2026-01-23	184.80	191.80	182.20	186.00	176.26	69,415
2026-01-22	183.40	187.80	178.60	187.20	177.39	90,019
2026-01-21	179.80	182.40	177.80	182.20	172.65	59,357
2026-01-20	178.00	180.52	172.20	178.80	169.43	191,936
2026-01-19	190.00	190.00	175.40	178.60	169.24	43,931
2026-01-16	180.20	189.60	180.00	182.80	173.22	79,029
2026-01-15	184.60	187.00	181.00	186.80	177.01	82,435
2026-01-14	184.60	184.60	178.00	181.60	172.09	67,553
2026-01-13	184.40	184.40	178.40	181.40	171.90	66,621
2026-01-12	185.00	185.00	178.60	180.20	170.76	351,617
2026-01-09	185.00	185.00	179.80	181.80	172.28	75,725
2026-01-08	187.00	187.00	178.60	181.20	171.71	85,896
2026-01-07	185.00	189.20	181.67	186.80	177.01	82,197
2026-01-06	185.00	185.00	179.40	184.20	174.55	89,995
2026-01-05	190.00	190.00	179.20	184.00	174.36	79,693
2026-01-02	195.00	195.00	183.00	185.00	175.31	174,938
2025-12-31	187.00	192.00	186.80	191.00	180.99	48,901
2025-12-30	195.00	195.00	187.40	188.80	178.91	194,690
2025-12-29	186.20	192.80	183.40	189.60	179.67	260,476
2025-12-24	190.00	190.00	186.20	186.20	176.44	39,704
2025-12-23	185.20	187.40	184.20	186.40	176.63	304,849
2025-12-22	184.20	186.60	181.80	185.00	175.31	176,407
2025-12-19	180.00	186.00	180.00	184.40	174.74	420,671
2025-12-18	180.20	189.80	180.20	186.00	176.26	292,775
2025-12-17	181.20	184.60	181.00	183.40	173.79	239,850
2025-12-16	174.00	188.40	171.92	183.80	174.17	689,487
2025-12-15	169.20	174.88	159.40	172.00	162.99	232,275
2025-12-12	163.40	170.80	162.20	169.20	160.34	180,499
2025-12-11	158.00	165.00	158.00	164.60	155.98	127,826
2025-12-10	165.40	165.40	160.80	161.00	152.56	121,550
2025-12-09	164.00	166.23	156.60	163.80	155.22	396,171
2025-12-08	171.60	171.60	159.40	164.00	155.41	642,158
2025-12-05	168.40	168.40	165.00	167.20	158.44	140,906
2025-12-04	165.00	167.60	164.09	167.00	158.25	111,155
2025-12-03	162.60	164.80	160.40	163.00	154.46	127,338
2025-12-02	166.60	166.80	161.60	161.80	153.32	162,506
2025-12-01	172.00	172.00	163.60	166.80	158.06	119,631
2025-11-28	163.00	168.00	162.40	166.20	157.49	272,651
2025-11-27	165.00	165.00	161.20	165.00	156.36	186,390
2025-11-26	172.00	172.00	160.60	163.20	154.65	173,444
2025-11-25	159.00	164.80	157.80	164.40	155.79	347,694
2025-11-24	159.00	162.20	158.20	159.20	150.86	185,683
2025-11-21	160.00	160.00	155.79	159.20	150.86	153,660
2025-11-20	160.00	160.00	155.60	157.20	148.96	137,361
2025-11-19	152.00	158.00	152.00	158.00	149.72	440,531
2025-11-18	157.00	158.60	155.00	155.40	147.26	532,313
2025-11-17	157.60	162.21	156.20	160.00	151.62	262,073
2025-11-14	158.20	160.20	156.40	159.20	150.86	472,925
2025-11-13	163.00	163.00	157.49	161.00	152.56	609,811
2025-11-12	160.00	164.80	160.00	163.60	150.20	327,850
2025-11-11	164.00	164.00	158.40	162.60	149.28	151,445
2025-11-10	149.40	160.80	149.40	159.20	146.16	170,602
2025-11-07	158.20	164.00	155.00	157.00	144.14	204,560
2025-11-06	157.40	161.80	155.60	157.00	144.14	204,322
2025-11-05	150.60	160.40	150.60	158.40	145.42	306,012

← NewerPage 4 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.