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 |
| 2026-09-17 | 289.00 | 297.00 | 282.00 | 295.50 | 295.50 | 126,559 |
| 2026-09-16 | 297.00 | 297.00 | 284.50 | 288.50 | 288.50 | 135,410 |
| 2026-09-15 | 292.00 | 302.00 | 287.00 | 289.00 | 289.00 | 198,525 |
| 2026-09-14 | 285.00 | 302.50 | 285.00 | 298.00 | 298.00 | 761,007 |
| 2026-09-11 | 302.50 | 312.50 | 278.00 | 288.00 | 288.00 | 411,003 |
| 2026-09-10 | 318.00 | 318.00 | 292.00 | 294.50 | 294.50 | 709,988 |
| 2026-09-09 | 284.50 | 324.00 | 273.50 | 303.50 | 303.50 | 937,423 |
| 2026-09-08 | 280.50 | 285.50 | 273.50 | 275.50 | 275.50 | 237,874 |
| 2026-09-07 | 286.00 | 286.00 | 277.00 | 280.00 | 280.00 | 177,773 |
| 2026-09-04 | 285.00 | 286.00 | 279.19 | 285.00 | 285.00 | 176,457 |
| 2026-09-03 | 298.00 | 298.00 | 283.42 | 286.50 | 286.50 | 164,770 |
| 2026-09-02 | 298.50 | 299.50 | 282.00 | 284.50 | 284.50 | 218,205 |
| 2026-09-01 | 287.00 | 301.00 | 287.00 | 295.00 | 295.00 | 286,809 |
| 2026-08-28 | 297.50 | 301.00 | 293.00 | 301.00 | 301.00 | 338,524 |
| 2026-08-27 | 292.50 | 297.00 | 285.50 | 290.50 | 290.50 | 197,448 |
| 2026-08-26 | 297.00 | 298.50 | 293.00 | 294.50 | 294.50 | 372,395 |
| 2026-08-25 | 294.50 | 299.00 | 291.00 | 298.00 | 298.00 | 315,727 |
| 2026-08-24 | 294.50 | 300.50 | 294.50 | 295.50 | 295.50 | 786,250 |
| 2026-08-21 | 291.00 | 298.00 | 283.00 | 298.00 | 298.00 | 553,223 |
| 2026-08-20 | 287.00 | 294.00 | 287.00 | 291.00 | 291.00 | 286,131 |
| 2026-08-19 | 297.50 | 298.00 | 285.50 | 293.50 | 293.50 | 689,529 |
| 2026-08-18 | 300.00 | 300.00 | 290.50 | 296.50 | 296.50 | 276,464 |
| 2026-08-17 | 293.00 | 298.50 | 289.00 | 296.50 | 296.50 | 385,562 |
| 2026-08-14 | 291.50 | 300.50 | 287.00 | 290.50 | 290.50 | 895,269 |
| 2026-08-13 | 295.00 | 295.00 | 280.25 | 285.00 | 285.00 | 275,329 |
| 2026-08-12 | 295.00 | 295.00 | 284.00 | 284.00 | 284.00 | 396,911 |
| 2026-08-11 | 286.50 | 289.50 | 278.50 | 287.00 | 287.00 | 468,143 |
| 2026-08-10 | 285.00 | 288.50 | 274.00 | 282.50 | 282.50 | 783,304 |
| 2026-08-07 | 274.50 | 287.00 | 272.09 | 285.50 | 285.50 | 782,356 |
| 2026-08-06 | 261.00 | 274.25 | 261.00 | 271.50 | 271.50 | 417,019 |
| 2026-08-05 | 254.50 | 273.50 | 254.50 | 270.00 | 270.00 | 1,325,884 |
| 2026-08-04 | 257.00 | 268.00 | 253.00 | 265.50 | 265.50 | 461,763 |
| 2026-08-03 | 268.50 | 268.50 | 253.50 | 257.00 | 257.00 | 2,194,880 |
| 2026-07-31 | 270.00 | 270.00 | 255.00 | 255.50 | 255.50 | 1,979,414 |
| 2026-07-30 | 261.00 | 266.00 | 249.00 | 258.50 | 258.50 | 338,539 |
| 2026-07-29 | 266.00 | 270.14 | 257.00 | 262.00 | 262.00 | 439,736 |
| 2026-07-28 | 256.00 | 266.50 | 247.00 | 264.00 | 264.00 | 2,654,895 |
| 2026-07-27 | 237.00 | 247.50 | 237.00 | 244.00 | 244.00 | 413,119 |
| 2026-07-24 | 242.00 | 245.00 | 236.00 | 239.00 | 239.00 | 300,703 |
Page 1 of 22 · 1,262 trading daysOlder →
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.