SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 338.50 | 346.00 | 338.50 | 346.00 | 305.63 | 164,959 |
| 2024-11-21 | 340.00 | 340.00 | 332.50 | 340.00 | 300.33 | 379,679 |
| 2024-11-20 | 355.50 | 355.50 | 335.50 | 337.00 | 297.68 | 254,787 |
| 2024-11-19 | 340.00 | 346.00 | 339.50 | 345.50 | 305.18 | 202,534 |
| 2024-11-18 | 354.50 | 354.50 | 343.00 | 344.00 | 303.86 | 600,607 |
| 2024-11-15 | 340.00 | 351.82 | 340.00 | 347.00 | 306.51 | 59,599 |
| 2024-11-14 | 341.00 | 350.50 | 341.00 | 349.50 | 308.72 | 136,786 |
| 2024-11-13 | 335.00 | 348.50 | 335.00 | 344.50 | 304.30 | 90,629 |
| 2024-11-12 | 338.50 | 355.00 | 338.50 | 347.00 | 306.51 | 706,386 |
| 2024-11-11 | 362.00 | 363.00 | 336.50 | 354.50 | 313.13 | 99,094 |
| 2024-11-08 | 349.00 | 351.50 | 346.50 | 349.50 | 308.72 | 73,252 |
| 2024-11-07 | 372.00 | 372.00 | 350.00 | 353.00 | 311.81 | 115,132 |
| 2024-11-06 | 349.50 | 362.00 | 349.50 | 355.00 | 309.07 | 213,602 |
| 2024-11-05 | 356.00 | 357.50 | 351.50 | 354.00 | 308.20 | 167,033 |
| 2024-11-04 | 372.00 | 372.00 | 353.50 | 356.50 | 310.38 | 390,811 |
| 2024-11-01 | 343.00 | 362.00 | 326.00 | 362.00 | 315.16 | 226,688 |
| 2024-10-31 | 370.50 | 385.78 | 349.33 | 353.50 | 307.76 | 781,682 |
| 2024-10-30 | 362.50 | 374.50 | 360.00 | 374.00 | 325.61 | 496,067 |
| 2024-10-29 | 358.00 | 367.12 | 358.00 | 362.50 | 315.60 | 194,551 |
| 2024-10-28 | 351.00 | 364.00 | 350.24 | 360.00 | 313.42 | 117,233 |
| 2024-10-25 | 359.50 | 366.00 | 358.00 | 362.00 | 315.16 | 85,999 |
| 2024-10-24 | 375.50 | 375.50 | 359.50 | 361.50 | 314.73 | 137,737 |
| 2024-10-23 | 372.00 | 372.50 | 366.50 | 368.50 | 320.82 | 370,006 |
| 2024-10-22 | 360.00 | 372.50 | 360.00 | 372.50 | 324.31 | 171,459 |
| 2024-10-21 | 379.50 | 379.50 | 367.50 | 367.50 | 319.95 | 299,401 |
| 2024-10-18 | 359.50 | 378.00 | 359.50 | 373.00 | 324.74 | 104,277 |
| 2024-10-17 | 363.00 | 380.00 | 363.00 | 372.50 | 324.31 | 231,232 |
| 2024-10-16 | 380.00 | 380.00 | 371.50 | 374.00 | 325.61 | 213,457 |
| 2024-10-15 | 360.00 | 373.50 | 360.00 | 372.50 | 324.31 | 282,313 |
| 2024-10-14 | 359.50 | 370.00 | 359.50 | 367.50 | 319.95 | 176,789 |
| 2024-10-11 | 365.00 | 376.50 | 364.50 | 366.00 | 318.65 | 107,267 |
| 2024-10-10 | 374.50 | 379.00 | 365.00 | 365.00 | 317.78 | 52,509 |
| 2024-10-09 | 384.50 | 384.50 | 373.00 | 374.00 | 325.61 | 111,123 |
| 2024-10-08 | 373.00 | 374.50 | 370.00 | 373.50 | 325.18 | 94,981 |
| 2024-10-07 | 368.50 | 375.50 | 368.50 | 375.50 | 326.92 | 83,006 |
| 2024-10-04 | 387.50 | 388.50 | 369.50 | 372.50 | 324.31 | 154,051 |
| 2024-10-03 | 371.50 | 376.49 | 369.50 | 371.00 | 323.00 | 290,758 |
| 2024-10-02 | 370.50 | 372.50 | 366.76 | 371.50 | 323.44 | 225,313 |
| 2024-10-01 | 368.00 | 375.10 | 364.00 | 369.50 | 321.69 | 152,668 |
| 2024-09-30 | 379.50 | 386.33 | 372.00 | 376.00 | 327.35 | 193,949 |
| 2024-09-27 | 361.00 | 381.00 | 360.50 | 381.00 | 331.71 | 947,277 |
| 2024-09-26 | 362.00 | 366.00 | 361.00 | 363.50 | 316.47 | 500,665 |
| 2024-09-25 | 362.50 | 374.50 | 359.50 | 359.50 | 312.99 | 480,283 |
| 2024-09-24 | 377.50 | 397.00 | 374.61 | 375.00 | 326.48 | 475,817 |
| 2024-09-23 | 391.50 | 405.00 | 391.50 | 395.50 | 344.33 | 68,561 |
| 2024-09-20 | 388.00 | 409.50 | 388.00 | 405.50 | 353.04 | 400,532 |
| 2024-09-19 | 377.50 | 409.00 | 377.50 | 409.00 | 356.08 | 146,119 |
| 2024-09-18 | 405.00 | 405.00 | 393.25 | 395.50 | 344.33 | 92,895 |
| 2024-09-17 | 381.00 | 401.50 | 381.00 | 397.50 | 346.07 | 194,458 |
| 2024-09-16 | 386.50 | 399.50 | 383.18 | 395.00 | 343.89 | 149,984 |
| 2024-09-13 | 400.50 | 400.50 | 394.75 | 396.00 | 344.77 | 250,627 |
| 2024-09-12 | 418.50 | 418.50 | 396.50 | 397.50 | 346.07 | 346,714 |
| 2024-09-11 | 402.00 | 405.50 | 398.00 | 399.00 | 347.38 | 73,590 |
| 2024-09-10 | 396.50 | 402.50 | 396.50 | 402.50 | 350.42 | 87,261 |
| 2024-09-09 | 397.50 | 400.00 | 386.88 | 399.00 | 347.38 | 48,173 |
| 2024-09-06 | 401.50 | 402.00 | 398.00 | 398.00 | 346.51 | 131,076 |
| 2024-09-05 | 405.00 | 407.70 | 404.00 | 404.50 | 352.17 | 131,879 |
| 2024-09-04 | 385.00 | 408.00 | 385.00 | 405.50 | 353.04 | 137,538 |
| 2024-09-03 | 408.00 | 411.38 | 402.50 | 404.00 | 351.73 | 258,357 |
| 2024-09-02 | 413.00 | 413.00 | 403.75 | 408.50 | 355.65 | 224,623 |
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.