SThree plc historical data

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

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
2025-10-17	160.00	166.80	157.86	160.00	146.89	207,036
2025-10-16	161.00	167.60	160.20	163.00	149.65	405,492
2025-10-15	162.60	164.40	158.55	161.00	147.81	363,329
2025-10-14	162.20	164.80	157.40	161.20	147.99	257,777
2025-10-13	162.00	166.40	161.20	163.00	149.65	508,083
2025-10-10	164.60	169.80	162.80	164.60	151.11	460,513
2025-10-09	163.00	166.20	158.40	164.60	151.11	345,176
2025-10-08	169.20	169.20	159.60	163.00	149.65	489,310
2025-10-07	162.00	165.80	160.80	162.00	148.73	107,994
2025-10-06	164.00	166.40	160.60	163.60	150.20	236,400
2025-10-03	162.40	164.56	155.20	164.00	150.56	245,420
2025-10-02	164.00	164.00	159.90	162.60	149.28	222,873
2025-10-01	160.80	163.60	158.80	161.60	148.36	708,507
2025-09-30	159.40	165.00	159.40	163.00	149.65	429,958
2025-09-29	162.00	162.00	158.40	161.80	148.54	485,986
2025-09-26	156.20	160.00	156.00	158.40	145.42	309,518
2025-09-25	160.00	160.00	153.60	156.60	143.77	498,042
2025-09-24	146.60	157.60	146.60	156.60	143.77	490,628
2025-09-23	147.60	155.40	147.40	154.00	141.38	629,887
2025-09-22	145.20	148.65	143.20	147.80	135.69	760,154
2025-09-19	137.40	145.60	137.20	144.80	132.94	918,806
2025-09-18	139.00	143.40	137.20	138.80	127.43	820,382
2025-09-17	139.00	144.00	135.80	137.40	126.14	1,426,481
2025-09-16	135.00	185.58	132.20	139.00	127.61	10,705,980
2025-09-15	191.00	191.00	182.40	186.00	170.76	290,127
2025-09-12	179.00	187.40	179.00	185.60	170.39	193,763
2025-09-11	191.00	191.00	184.00	185.20	170.03	150,092
2025-09-10	178.00	189.80	178.00	185.00	169.84	294,215
2025-09-09	191.20	192.20	185.60	185.60	170.39	358,132
2025-09-08	194.00	196.80	190.40	190.80	175.17	237,176
2025-09-05	190.00	196.00	190.00	194.80	178.84	120,727
2025-09-04	193.40	195.80	191.40	193.40	177.55	152,585
2025-09-03	190.60	196.40	190.60	193.40	177.55	256,086
2025-09-02	205.00	205.00	191.80	192.80	177.00	330,085
2025-09-01	195.00	198.80	195.00	198.60	182.33	308,874
2025-08-29	195.20	199.00	193.80	195.00	179.02	457,772
2025-08-28	199.40	203.00	197.40	198.20	181.96	216,292
2025-08-27	203.00	206.00	200.00	200.50	184.07	202,426
2025-08-26	204.50	214.00	201.00	204.00	187.29	3,919,106
2025-08-22	202.50	206.08	198.40	205.50	188.66	479,531
2025-08-21	205.00	206.00	200.00	200.00	183.61	277,745
2025-08-20	205.50	207.50	202.50	207.00	190.04	343,282
2025-08-19	200.00	205.00	200.00	205.00	188.20	325,392
2025-08-18	204.00	205.50	198.40	202.00	185.45	839,909
2025-08-15	202.00	204.50	202.00	204.00	187.29	225,540
2025-08-14	197.60	204.50	197.60	202.50	185.91	243,272
2025-08-13	197.60	206.50	197.60	205.00	188.20	360,944
2025-08-12	197.60	208.50	197.60	206.00	189.12	333,478

← NewerPage 5 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.