SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 260.00 | 266.50 | 257.00 | 257.00 | 227.01 | 227,710 |
| 2025-02-17 | 251.00 | 265.50 | 251.00 | 264.00 | 233.19 | 232,987 |
| 2025-02-14 | 258.50 | 264.00 | 257.50 | 260.50 | 230.10 | 646,070 |
| 2025-02-13 | 250.00 | 259.00 | 250.00 | 258.50 | 228.34 | 684,881 |
| 2025-02-12 | 269.00 | 269.00 | 250.50 | 250.50 | 221.27 | 432,339 |
| 2025-02-11 | 250.00 | 258.50 | 250.00 | 257.00 | 227.01 | 413,348 |
| 2025-02-10 | 260.00 | 260.00 | 248.50 | 252.00 | 222.59 | 760,736 |
| 2025-02-07 | 256.00 | 257.48 | 249.72 | 251.00 | 221.71 | 282,702 |
| 2025-02-06 | 240.00 | 257.50 | 240.00 | 255.50 | 225.69 | 385,343 |
| 2025-02-05 | 255.00 | 255.50 | 250.00 | 251.00 | 221.71 | 263,914 |
| 2025-02-04 | 246.50 | 257.00 | 246.50 | 255.50 | 225.69 | 436,569 |
| 2025-02-03 | 244.00 | 256.00 | 244.00 | 253.00 | 223.48 | 407,439 |
| 2025-01-31 | 271.50 | 271.50 | 254.50 | 256.50 | 226.57 | 377,428 |
| 2025-01-30 | 264.50 | 266.50 | 254.00 | 260.00 | 229.66 | 497,528 |
| 2025-01-29 | 290.00 | 290.00 | 264.00 | 264.00 | 233.19 | 447,180 |
| 2025-01-28 | 280.00 | 286.50 | 264.00 | 280.50 | 247.77 | 756,932 |
| 2025-01-27 | 274.00 | 287.50 | 274.00 | 285.00 | 251.74 | 694,542 |
| 2025-01-24 | 285.00 | 289.00 | 278.50 | 279.00 | 246.44 | 517,628 |
| 2025-01-23 | 280.00 | 284.50 | 280.00 | 282.00 | 249.09 | 296,747 |
| 2025-01-22 | 300.00 | 300.00 | 282.00 | 282.00 | 249.09 | 475,834 |
| 2025-01-21 | 285.00 | 291.50 | 284.50 | 289.50 | 255.72 | 417,477 |
| 2025-01-20 | 280.00 | 290.50 | 280.00 | 286.00 | 252.63 | 159,717 |
| 2025-01-17 | 289.00 | 289.00 | 275.50 | 282.50 | 249.54 | 310,637 |
| 2025-01-16 | 258.50 | 278.50 | 258.50 | 278.50 | 246.00 | 297,022 |
| 2025-01-15 | 279.50 | 279.50 | 270.50 | 271.00 | 239.38 | 379,027 |
| 2025-01-14 | 256.50 | 274.00 | 256.50 | 268.00 | 236.73 | 446,467 |
| 2025-01-13 | 278.00 | 278.00 | 266.00 | 268.00 | 236.73 | 360,180 |
| 2025-01-10 | 275.50 | 277.50 | 269.50 | 269.50 | 238.05 | 345,902 |
| 2025-01-09 | 297.50 | 297.50 | 273.00 | 275.50 | 243.35 | 346,172 |
| 2025-01-08 | 267.00 | 284.50 | 267.00 | 284.50 | 251.30 | 343,347 |
| 2025-01-07 | 294.50 | 294.50 | 278.00 | 278.00 | 245.56 | 219,282 |
| 2025-01-06 | 290.00 | 296.50 | 284.00 | 293.00 | 258.81 | 231,900 |
| 2025-01-03 | 283.00 | 294.00 | 283.00 | 287.50 | 253.95 | 219,709 |
| 2025-01-02 | 294.50 | 300.50 | 289.00 | 291.50 | 257.48 | 193,590 |
| 2024-12-31 | 283.00 | 296.00 | 283.00 | 296.00 | 261.46 | 164,402 |
| 2024-12-30 | 277.00 | 286.00 | 277.00 | 281.50 | 248.65 | 242,902 |
| 2024-12-27 | 278.50 | 283.00 | 277.00 | 277.00 | 244.68 | 131,816 |
| 2024-12-24 | 291.00 | 291.00 | 275.50 | 281.00 | 248.21 | 62,570 |
| 2024-12-23 | 270.00 | 279.50 | 267.50 | 278.00 | 245.56 | 227,920 |
| 2024-12-20 | 268.00 | 272.00 | 256.50 | 270.00 | 238.49 | 509,341 |
| 2024-12-19 | 260.00 | 270.00 | 251.57 | 266.00 | 234.96 | 300,931 |
| 2024-12-18 | 258.00 | 268.50 | 258.00 | 263.00 | 232.31 | 186,650 |
| 2024-12-17 | 253.50 | 267.00 | 253.50 | 262.00 | 231.43 | 258,512 |
| 2024-12-16 | 269.00 | 271.00 | 258.00 | 260.00 | 229.66 | 243,921 |
| 2024-12-13 | 270.00 | 272.36 | 263.00 | 270.00 | 238.49 | 634,461 |
| 2024-12-12 | 251.00 | 359.66 | 221.50 | 265.00 | 234.08 | 2,542,491 |
| 2024-12-11 | 342.50 | 361.00 | 342.50 | 361.00 | 318.87 | 111,830 |
| 2024-12-10 | 343.50 | 360.50 | 343.50 | 358.00 | 316.22 | 86,748 |
| 2024-12-09 | 357.00 | 363.00 | 347.07 | 362.50 | 320.20 | 158,174 |
| 2024-12-06 | 363.00 | 363.00 | 339.00 | 356.00 | 314.46 | 108,749 |
| 2024-12-05 | 346.00 | 356.00 | 344.50 | 351.50 | 310.48 | 120,363 |
| 2024-12-04 | 355.50 | 358.50 | 353.00 | 355.00 | 313.58 | 104,903 |
| 2024-12-03 | 363.00 | 363.00 | 353.58 | 355.50 | 314.02 | 115,191 |
| 2024-12-02 | 358.50 | 363.00 | 353.00 | 355.00 | 313.58 | 60,799 |
| 2024-11-29 | 341.50 | 361.00 | 341.50 | 358.00 | 316.22 | 104,942 |
| 2024-11-28 | 371.00 | 371.00 | 354.00 | 357.00 | 315.34 | 39,369 |
| 2024-11-27 | 333.50 | 358.00 | 333.50 | 353.00 | 311.81 | 112,793 |
| 2024-11-26 | 350.50 | 351.00 | 337.00 | 348.00 | 307.39 | 95,760 |
| 2024-11-25 | 360.00 | 360.00 | 337.01 | 350.50 | 309.60 | 295,832 |
| 2024-11-22 | 338.50 | 346.00 | 338.50 | 346.00 | 305.63 | 164,959 |
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.