SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 237.50 | 242.00 | 232.50 | 233.50 | 214.37 | 243,342 |
| 2025-05-15 | 231.00 | 241.50 | 231.00 | 236.00 | 216.66 | 275,154 |
| 2025-05-14 | 258.00 | 258.00 | 241.00 | 241.50 | 221.71 | 412,441 |
| 2025-05-13 | 232.50 | 247.50 | 232.50 | 246.00 | 225.84 | 246,978 |
| 2025-05-12 | 229.00 | 248.00 | 229.00 | 244.50 | 224.47 | 452,247 |
| 2025-05-09 | 230.00 | 241.50 | 230.00 | 239.50 | 219.88 | 509,632 |
| 2025-05-08 | 233.50 | 242.00 | 230.50 | 236.00 | 216.66 | 868,313 |
| 2025-05-07 | 230.00 | 244.50 | 230.00 | 243.00 | 214.64 | 400,715 |
| 2025-05-06 | 257.50 | 257.50 | 236.95 | 242.00 | 213.76 | 455,786 |
| 2025-05-02 | 257.50 | 257.50 | 243.50 | 245.00 | 216.41 | 281,800 |
| 2025-05-01 | 233.50 | 247.50 | 233.50 | 244.00 | 215.53 | 122,482 |
| 2025-04-30 | 244.50 | 252.50 | 243.00 | 245.00 | 216.41 | 200,945 |
| 2025-04-29 | 243.00 | 247.50 | 242.00 | 243.50 | 215.09 | 324,665 |
| 2025-04-28 | 241.00 | 244.00 | 238.50 | 242.50 | 214.20 | 529,230 |
| 2025-04-25 | 240.00 | 240.50 | 236.50 | 239.00 | 211.11 | 988,946 |
| 2025-04-24 | 230.00 | 241.50 | 230.00 | 237.50 | 209.79 | 516,688 |
| 2025-04-23 | 230.00 | 246.00 | 230.00 | 241.00 | 212.88 | 374,083 |
| 2025-04-22 | 230.00 | 242.00 | 230.00 | 234.00 | 206.69 | 321,072 |
| 2025-04-17 | 250.50 | 250.50 | 236.00 | 237.00 | 209.34 | 396,353 |
| 2025-04-16 | 240.00 | 243.50 | 237.00 | 239.50 | 211.55 | 570,416 |
| 2025-04-15 | 243.00 | 247.00 | 240.26 | 242.00 | 213.76 | 276,170 |
| 2025-04-14 | 230.00 | 242.50 | 230.00 | 242.00 | 213.76 | 356,381 |
| 2025-04-11 | 235.00 | 243.00 | 233.50 | 235.50 | 208.02 | 347,476 |
| 2025-04-10 | 245.00 | 248.00 | 237.50 | 240.50 | 212.44 | 454,101 |
| 2025-04-09 | 230.00 | 236.50 | 226.50 | 229.50 | 202.72 | 440,789 |
| 2025-04-08 | 220.50 | 240.50 | 220.50 | 239.50 | 211.55 | 390,350 |
| 2025-04-07 | 224.00 | 242.00 | 223.00 | 230.50 | 203.60 | 529,980 |
| 2025-04-04 | 245.00 | 250.00 | 234.50 | 237.50 | 209.79 | 456,005 |
| 2025-04-03 | 247.50 | 259.00 | 246.00 | 246.00 | 217.29 | 709,672 |
| 2025-04-02 | 253.00 | 267.00 | 253.00 | 260.50 | 230.10 | 283,566 |
| 2025-04-01 | 258.50 | 268.50 | 258.50 | 265.50 | 234.52 | 296,041 |
| 2025-03-31 | 267.50 | 273.00 | 263.50 | 263.50 | 232.75 | 365,040 |
| 2025-03-28 | 260.00 | 276.50 | 260.00 | 272.50 | 240.70 | 356,729 |
| 2025-03-27 | 257.00 | 275.00 | 257.00 | 272.50 | 240.70 | 342,783 |
| 2025-03-26 | 263.00 | 274.50 | 263.00 | 271.00 | 239.38 | 226,562 |
| 2025-03-25 | 262.00 | 274.00 | 262.00 | 271.00 | 239.38 | 281,078 |
| 2025-03-24 | 285.00 | 285.00 | 268.50 | 270.00 | 238.49 | 335,964 |
| 2025-03-21 | 274.00 | 278.00 | 268.00 | 270.50 | 238.94 | 3,840,109 |
| 2025-03-20 | 275.00 | 281.00 | 268.50 | 278.00 | 245.56 | 513,831 |
| 2025-03-19 | 271.00 | 281.00 | 271.00 | 273.50 | 241.59 | 502,363 |
| 2025-03-18 | 250.00 | 277.00 | 250.00 | 276.50 | 244.24 | 628,670 |
| 2025-03-17 | 264.00 | 271.00 | 261.50 | 261.50 | 230.99 | 573,005 |
| 2025-03-14 | 248.00 | 268.00 | 248.00 | 266.50 | 235.40 | 2,362,657 |
| 2025-03-13 | 272.00 | 272.00 | 257.00 | 259.00 | 228.78 | 443,421 |
| 2025-03-12 | 262.50 | 263.00 | 257.00 | 259.50 | 229.22 | 346,394 |
| 2025-03-11 | 252.00 | 266.00 | 252.00 | 257.50 | 227.45 | 369,010 |
| 2025-03-10 | 263.00 | 264.00 | 255.00 | 260.50 | 230.10 | 746,843 |
| 2025-03-07 | 254.00 | 262.00 | 247.39 | 261.00 | 230.54 | 525,446 |
| 2025-03-06 | 240.00 | 257.00 | 240.00 | 255.50 | 225.69 | 413,171 |
| 2025-03-05 | 250.50 | 256.50 | 234.65 | 248.50 | 219.50 | 527,053 |
| 2025-03-04 | 237.50 | 243.00 | 237.00 | 239.00 | 211.11 | 361,616 |
| 2025-03-03 | 242.00 | 249.00 | 240.50 | 240.50 | 212.44 | 749,998 |
| 2025-02-28 | 247.00 | 247.80 | 239.00 | 242.50 | 214.20 | 485,921 |
| 2025-02-27 | 240.00 | 247.00 | 240.00 | 244.00 | 215.53 | 193,728 |
| 2025-02-26 | 245.00 | 254.00 | 245.00 | 250.00 | 220.83 | 271,504 |
| 2025-02-25 | 247.00 | 251.00 | 245.00 | 246.00 | 217.29 | 313,651 |
| 2025-02-24 | 245.00 | 252.00 | 245.00 | 247.00 | 218.18 | 288,238 |
| 2025-02-21 | 261.50 | 261.50 | 249.00 | 249.00 | 219.94 | 417,659 |
| 2025-02-20 | 247.00 | 257.50 | 247.00 | 249.50 | 220.39 | 530,943 |
| 2025-02-19 | 247.00 | 258.50 | 247.00 | 254.50 | 224.80 | 353,271 |
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.