SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 150.60 | 157.20 | 150.60 | 157.00 | 144.14 | 298,790 |
| 2025-11-03 | 157.00 | 158.60 | 156.20 | 157.00 | 144.14 | 314,412 |
| 2025-10-31 | 159.20 | 160.00 | 157.40 | 157.40 | 144.50 | 317,654 |
| 2025-10-30 | 157.00 | 160.20 | 157.00 | 158.00 | 145.05 | 222,309 |
| 2025-10-29 | 158.00 | 164.00 | 153.81 | 160.00 | 146.89 | 1,197,448 |
| 2025-10-28 | 159.60 | 164.00 | 159.00 | 160.20 | 147.07 | 242,655 |
| 2025-10-27 | 159.00 | 162.80 | 158.80 | 160.00 | 146.89 | 267,127 |
| 2025-10-24 | 159.00 | 161.60 | 156.55 | 161.40 | 148.18 | 186,132 |
| 2025-10-23 | 160.00 | 165.60 | 159.20 | 160.80 | 147.63 | 212,695 |
| 2025-10-22 | 158.00 | 162.20 | 155.00 | 160.00 | 146.89 | 1,207,332 |
| 2025-10-21 | 154.20 | 162.80 | 154.20 | 159.60 | 146.52 | 307,768 |
| 2025-10-20 | 168.00 | 168.00 | 157.20 | 158.00 | 145.05 | 322,505 |
← NewerPage 5 of 5 · 252 trading days
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.