SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 325.00 | 325.00 | 316.00 | 316.00 | 316.00 | 155,082 |
| 2026-10-15 | 315.50 | 321.00 | 311.00 | 319.50 | 319.50 | 871,142 |
| 2026-10-14 | 297.00 | 320.50 | 297.00 | 316.50 | 316.50 | 163,523 |
| 2026-10-13 | 312.00 | 312.00 | 302.50 | 311.00 | 311.00 | 294,955 |
| 2026-10-12 | 308.00 | 318.50 | 300.00 | 304.00 | 304.00 | 154,695 |
| 2026-10-09 | 289.00 | 311.00 | 289.00 | 309.00 | 309.00 | 138,847 |
| 2026-10-08 | 311.50 | 315.00 | 299.00 | 300.00 | 300.00 | 155,700 |
| 2026-10-07 | 311.00 | 311.50 | 297.00 | 300.00 | 300.00 | 211,537 |
| 2026-10-06 | 310.00 | 310.00 | 293.50 | 293.50 | 293.50 | 209,368 |
| 2026-10-05 | 292.50 | 306.00 | 292.50 | 294.00 | 294.00 | 92,357 |
| 2026-10-02 | 300.00 | 307.50 | 298.00 | 300.00 | 300.00 | 168,983 |
| 2026-10-01 | 295.50 | 310.00 | 290.50 | 301.50 | 301.50 | 436,008 |
| 2026-09-30 | 310.00 | 310.00 | 299.50 | 300.00 | 300.00 | 164,072 |
| 2026-09-29 | 298.00 | 311.93 | 298.00 | 308.50 | 308.50 | 283,925 |
| 2026-09-28 | 315.00 | 315.00 | 303.00 | 309.00 | 309.00 | 291,609 |
| 2026-09-25 | 305.50 | 309.50 | 299.50 | 302.00 | 302.00 | 168,835 |
| 2026-09-24 | 309.00 | 311.50 | 301.50 | 306.50 | 306.50 | 434,274 |
| 2026-09-23 | 310.00 | 314.00 | 302.00 | 309.00 | 309.00 | 630,578 |
| 2026-09-22 | 314.00 | 314.00 | 301.00 | 305.00 | 305.00 | 410,571 |
| 2026-09-21 | 297.00 | 307.50 | 295.50 | 304.50 | 304.50 | 162,767 |
| 2026-09-18 | 297.00 | 307.09 | 293.38 | 300.00 | 300.00 | 296,388 |
Page 1 of 1 · 21 trading days
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.