SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 215.00 | 215.00 | 206.00 | 207.00 | 190.04 | 170,143 |
| 2025-08-08 | 200.00 | 209.50 | 200.00 | 207.50 | 190.50 | 190,901 |
| 2025-08-07 | 209.00 | 213.00 | 207.75 | 210.50 | 193.25 | 305,034 |
| 2025-08-06 | 204.00 | 210.50 | 204.00 | 207.00 | 190.04 | 456,628 |
| 2025-08-05 | 205.00 | 207.50 | 197.80 | 204.50 | 187.74 | 399,162 |
| 2025-08-04 | 200.00 | 212.50 | 200.00 | 205.00 | 188.20 | 569,404 |
| 2025-08-01 | 213.00 | 213.00 | 208.00 | 209.00 | 191.88 | 312,152 |
| 2025-07-31 | 211.00 | 218.00 | 210.00 | 211.50 | 194.17 | 468,353 |
| 2025-07-30 | 220.00 | 223.50 | 212.00 | 212.00 | 194.63 | 261,180 |
| 2025-07-29 | 233.00 | 245.00 | 219.00 | 220.50 | 202.43 | 1,012,257 |
| 2025-07-28 | 244.00 | 244.00 | 240.50 | 241.50 | 221.71 | 559,767 |
| 2025-07-25 | 230.00 | 244.00 | 230.00 | 242.50 | 222.63 | 371,278 |
| 2025-07-24 | 245.00 | 245.00 | 235.00 | 237.00 | 217.58 | 428,349 |
| 2025-07-23 | 231.50 | 238.50 | 231.00 | 238.50 | 218.96 | 376,149 |
| 2025-07-22 | 236.00 | 238.50 | 230.50 | 230.50 | 211.61 | 149,742 |
| 2025-07-21 | 240.00 | 242.00 | 236.00 | 236.00 | 216.66 | 137,132 |
| 2025-07-18 | 241.00 | 242.64 | 240.00 | 240.00 | 220.34 | 217,274 |
| 2025-07-17 | 243.00 | 244.50 | 240.00 | 240.50 | 220.80 | 193,433 |
| 2025-07-16 | 245.00 | 247.50 | 240.00 | 240.00 | 220.34 | 99,785 |
| 2025-07-15 | 244.00 | 252.50 | 244.00 | 247.00 | 226.76 | 217,627 |
| 2025-07-14 | 250.00 | 254.50 | 247.50 | 248.00 | 227.68 | 1,333,828 |
| 2025-07-11 | 253.00 | 254.00 | 250.00 | 253.00 | 232.27 | 415,703 |
| 2025-07-10 | 244.50 | 253.00 | 244.50 | 253.00 | 232.27 | 472,789 |
| 2025-07-09 | 237.50 | 247.00 | 234.00 | 242.50 | 222.63 | 1,424,169 |
| 2025-07-08 | 237.00 | 238.50 | 232.00 | 236.50 | 217.12 | 812,952 |
| 2025-07-07 | 241.00 | 243.00 | 237.00 | 237.00 | 217.58 | 460,706 |
| 2025-07-04 | 242.00 | 246.00 | 240.12 | 241.00 | 221.25 | 289,448 |
| 2025-07-03 | 245.50 | 248.00 | 243.50 | 243.50 | 223.55 | 1,192,204 |
| 2025-07-02 | 243.00 | 247.50 | 242.00 | 244.50 | 224.47 | 982,428 |
| 2025-07-01 | 244.50 | 247.00 | 236.00 | 242.50 | 222.63 | 786,089 |
| 2025-06-30 | 244.00 | 246.50 | 239.00 | 244.50 | 224.47 | 904,028 |
| 2025-06-27 | 245.00 | 249.00 | 241.30 | 245.00 | 224.93 | 824,855 |
| 2025-06-26 | 242.50 | 244.50 | 239.00 | 244.00 | 224.01 | 470,100 |
| 2025-06-25 | 235.00 | 247.00 | 235.00 | 240.00 | 220.34 | 942,300 |
| 2025-06-24 | 225.00 | 247.00 | 225.00 | 240.00 | 220.34 | 1,579,826 |
| 2025-06-23 | 231.00 | 234.88 | 222.00 | 223.50 | 205.19 | 177,280 |
| 2025-06-20 | 235.50 | 237.00 | 229.50 | 233.50 | 214.37 | 532,306 |
| 2025-06-19 | 238.00 | 238.50 | 233.52 | 234.50 | 215.29 | 96,128 |
| 2025-06-18 | 240.00 | 240.00 | 232.50 | 238.50 | 218.96 | 98,225 |
| 2025-06-17 | 249.00 | 249.00 | 234.50 | 235.00 | 215.75 | 258,096 |
| 2025-06-16 | 223.00 | 239.50 | 220.00 | 238.50 | 218.96 | 365,292 |
| 2025-06-13 | 234.50 | 241.00 | 231.50 | 234.50 | 215.29 | 197,307 |
| 2025-06-12 | 245.50 | 247.50 | 236.17 | 240.00 | 220.34 | 150,371 |
| 2025-06-11 | 234.00 | 250.50 | 234.00 | 249.00 | 228.60 | 358,785 |
| 2025-06-10 | 234.00 | 245.00 | 234.00 | 243.00 | 223.09 | 182,877 |
| 2025-06-09 | 245.00 | 245.00 | 230.00 | 242.50 | 222.63 | 409,041 |
| 2025-06-06 | 231.00 | 237.00 | 228.50 | 233.00 | 213.91 | 321,875 |
| 2025-06-05 | 234.50 | 234.50 | 227.00 | 230.50 | 211.61 | 212,811 |
| 2025-06-04 | 235.50 | 236.00 | 233.50 | 234.50 | 215.29 | 124,239 |
| 2025-06-03 | 225.00 | 236.50 | 225.00 | 233.50 | 214.37 | 215,343 |
| 2025-06-02 | 233.00 | 237.00 | 230.50 | 233.50 | 214.37 | 143,544 |
| 2025-05-30 | 230.00 | 236.00 | 228.00 | 236.00 | 216.66 | 460,456 |
| 2025-05-29 | 221.00 | 236.50 | 221.00 | 228.50 | 209.78 | 555,747 |
| 2025-05-28 | 233.00 | 236.00 | 231.00 | 232.00 | 212.99 | 196,761 |
| 2025-05-27 | 235.00 | 235.00 | 225.67 | 234.50 | 215.29 | 179,509 |
| 2025-05-23 | 220.00 | 228.50 | 220.00 | 227.50 | 208.86 | 206,721 |
| 2025-05-22 | 229.50 | 233.60 | 225.50 | 227.50 | 208.86 | 164,364 |
| 2025-05-21 | 232.00 | 236.00 | 229.00 | 230.50 | 211.61 | 206,234 |
| 2025-05-20 | 230.50 | 234.50 | 230.50 | 232.50 | 213.45 | 749,434 |
| 2025-05-19 | 229.00 | 240.50 | 228.50 | 233.00 | 213.91 | 325,533 |
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.