Stock listing
LSE:STEM SThree plc Share Price
Home listing (LSE) of SThree plc
Follow SThree plc into a list and get an email when it puts out news.
Share price · LSE:STEM
303.50p GBX (pence) -2.50 (-0.8%)
Close on Oct 30, 2026
- Day range
- 302.00p – 318.00p GBX (pence)Oct 30, 2026
- Volume
- 194,467 sharesOct 30, 2026
- Market cap
- £365.6M GBPAt the close on Oct 30, 2026 · price × 120.5M shares outstanding
- 52-week range
- 143.00p – 325.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £1.19M GBPMedian day 286,470 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:STEM · Home | 303.50p GBX (pence) | -2.50 (-0.8%) | 194,467 | 318.00p | 318.00p | 302.00p | 306.00p | Close on Oct 30, 2026 |
| Frankfurt:S8T | €3.64 EUR | -0.05 (-1.4%) | — | €3.64 | €3.64 | €3.64 | €3.69 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:STEM · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 303.50p | -2.50 | -0.8% | 318.00p | 318.00p | 302.00p | 194,467 | |
| 306.00p | +3.50 | +1.2% | 314.00p | 314.00p | 298.00p | 198,187 | |
| 302.50p | -8.50 | -2.7% | 325.00p | 325.00p | 302.50p | 101,126 | |
| 311.00p | +1.00 | +0.3% | 320.00p | 320.00p | 306.50p | 233,977 | |
| 310.00p | +13.00 | +4.4% | 295.00p | 312.50p | 293.00p | 106,600 | |
| 297.00p | +3.50 | +1.2% | 290.50p | 297.72p | 289.00p | 121,208 | |
| 293.50p | -17.00 | -5.5% | 311.00p | 325.00p | 290.00p | 164,040 | |
| 310.50p | +12.50 | +4.2% | 298.50p | 315.50p | 298.00p | 349,117 | |
| 298.00p | -12.00 | -3.9% | 311.50p | 312.00p | 297.50p | 113,461 | |
| 310.00p | -6.00 | -1.9% | 304.50p | 325.00p | 304.50p | 581,373 | |
| 316.00p | -3.50 | -1.1% | 325.00p | 325.00p | 316.00p | 158,866 | |
| 319.50p | +3.00 | +0.9% | 315.50p | 321.00p | 311.00p | 871,142 | |
| 316.50p | +5.50 | +1.8% | 297.00p | 320.50p | 297.00p | 163,523 | |
| 311.00p | +7.00 | +2.3% | 312.00p | 312.00p | 302.50p | 294,955 | |
| 304.00p | -5.00 | -1.6% | 308.00p | 318.50p | 300.00p | 154,695 | |
| 309.00p | +9.00 | +3.0% | 289.00p | 311.00p | 289.00p | 138,847 | |
| 300.00p | 0.00 | 0.0% | 311.50p | 315.00p | 299.00p | 155,700 | |
| 300.00p | +6.50 | +2.2% | 311.00p | 311.50p | 297.00p | 211,537 | |
| 293.50p | -0.50 | -0.2% | 310.00p | 310.00p | 293.50p | 209,368 | |
| 294.00p | -6.00 | -2.0% | 292.50p | 306.00p | 292.50p | 92,357 | |
| 300.00p | -1.50 | -0.5% | 300.00p | 307.50p | 298.00p | 168,983 | |
| 301.50p | +1.50 | +0.5% | 295.50p | 310.00p | 290.50p | 436,008 | |
| 300.00p | -8.50 | -2.8% | 310.00p | 310.00p | 299.50p | 164,072 | |
| 308.50p | -0.50 | -0.2% | 298.00p | 311.93p | 298.00p | 283,925 | |
| 309.00p | +7.00 | +2.3% | 315.00p | 315.00p | 303.00p | 291,609 | |
| 302.00p | -4.50 | -1.5% | 305.50p | 309.50p | 299.50p | 168,835 | |
| 306.50p | -2.50 | -0.8% | 309.00p | 311.50p | 301.50p | 434,274 | |
| 309.00p | +4.00 | +1.3% | 310.00p | 314.00p | 302.00p | 630,578 | |
| 305.00p | +0.50 | +0.2% | 314.00p | 314.00p | 301.00p | 410,571 | |
| 304.50p | +4.50 | +1.5% | 297.00p | 307.50p | 295.50p | 162,767 | |
| 300.00p | +4.50 | +1.5% | 297.00p | 307.09p | 293.38p | 296,388 | |
| 295.50p | +7.00 | +2.4% | 289.00p | 297.00p | 282.00p | 126,559 | |
| 288.50p | -0.50 | -0.2% | 297.00p | 297.00p | 284.50p | 135,410 | |
| 289.00p | -9.00 | -3.0% | 292.00p | 302.00p | 287.00p | 198,525 | |
| 298.00p | +10.00 | +3.5% | 285.00p | 302.50p | 285.00p | 761,007 | |
| 288.00p | -6.50 | -2.2% | 302.50p | 312.50p | 278.00p | 411,003 | |
| 294.50p | -9.00 | -3.0% | 318.00p | 318.00p | 292.00p | 709,988 | |
| 303.50p | +28.00 | +10.2% | 284.50p | 324.00p | 273.50p | 937,423 | |
| 275.50p | -4.50 | -1.6% | 280.50p | 285.50p | 273.50p | 237,874 | |
| 280.00p | -5.00 | -1.8% | 286.00p | 286.00p | 277.00p | 177,773 | |
| 285.00p | -1.50 | -0.5% | 285.00p | 286.00p | 279.19p | 176,457 | |
| 286.50p | +2.00 | +0.7% | 298.00p | 298.00p | 283.42p | 164,770 | |
| 284.50p | -10.50 | -3.6% | 298.50p | 299.50p | 282.00p | 218,205 | |
| 295.00p | -6.00 | -2.0% | 287.00p | 301.00p | 287.00p | 286,809 | |
| 301.00p | +10.50 | +3.6% | 297.50p | 301.00p | 293.00p | 338,524 | |
| 290.50p | -4.00 | -1.4% | 292.50p | 297.00p | 285.50p | 197,448 | |
| 294.50p | -3.50 | -1.2% | 297.00p | 298.50p | 293.00p | 372,395 | |
| 298.00p | +2.50 | +0.8% | 294.50p | 299.00p | 291.00p | 315,727 | |
| 295.50p | -2.50 | -0.8% | 294.50p | 300.50p | 294.50p | 786,250 | |
| 298.00p | +7.00 | +2.4% | 291.00p | 298.00p | 283.00p | 553,223 | |
| 291.00p | -2.50 | -0.9% | 287.00p | 294.00p | 287.00p | 286,131 | |
| 293.50p | -3.00 | -1.0% | 297.50p | 298.00p | 285.50p | 689,529 | |
| 296.50p | 0.00 | 0.0% | 300.00p | 300.00p | 290.50p | 276,464 | |
| 296.50p | +6.00 | +2.1% | 293.00p | 298.50p | 289.00p | 385,562 | |
| 290.50p | +5.50 | +1.9% | 291.50p | 300.50p | 287.00p | 895,269 | |
| 285.00p | +1.00 | +0.4% | 295.00p | 295.00p | 280.25p | 275,329 | |
| 284.00p | -3.00 | -1.0% | 295.00p | 295.00p | 284.00p | 396,911 | |
| 287.00p | +4.50 | +1.6% | 286.50p | 289.50p | 278.50p | 468,143 | |
| 282.50p | -3.00 | -1.1% | 285.00p | 288.50p | 274.00p | 783,304 | |
| 285.50p | +14.00 | +5.2% | 274.50p | 287.00p | 272.09p | 782,356 | |
| 271.50p | +1.50 | +0.6% | 261.00p | 274.25p | 261.00p | 417,019 | |
| 270.00p | +4.50 | +1.7% | 254.50p | 273.50p | 254.50p | 1,325,884 | |
| 265.50p | +8.50 | +3.3% | 257.00p | 268.00p | 253.00p | 461,763 | |
| 257.00p | +1.50 | +0.6% | 268.50p | 268.50p | 253.50p | 2,194,880 | |
| 255.50p | -3.00 | -1.2% | 270.00p | 270.00p | 255.00p | 1,979,414 | |
| 258.50p | -3.50 | -1.3% | 261.00p | 266.00p | 249.00p | 338,539 |
- Ticker
- LSE:STEM
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 30, 2026
Transaction in Own Shares & Rule 2.9 Announcement
Latest deck · July 2026
H1 2026 Earnings Presentation
Earnings · 56 slides
Latest news
Transaction in Own Shares & Rule 2.9 Announcement
Oct 30, 2026
Closed 303.50p (-0.8%) on Oct 30, 2026
Extension of PUSU Deadline
Oct 21, 2026
Closed 310.50p (+4.2%) on Oct 21, 2026
Director/PDMR Shareholding
Oct 13, 2026
Closed 311.00p (+2.3%) on Oct 13, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 56 slides · July 2026
FY2025 Earnings Presentation
Earnings · 13 slides · 2026
FY2025 Earnings Presentation
Earnings · 65 slides · January 2026
H1 2025 Earnings Presentation
Earnings · 59 slides · July 2025
SThree plc on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 58 in the last 12 months · 180 in all · newest Oct 30, 2026 · oldest 2016
- Decks
- 42 decks · latest July 2026
Where SThree plc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:STEM · Home listing · This page | LSE | United Kingdom | GBX |
| Lang & Schwarz:A0HL48 | Lang & Schwarz | Germany | EUR |
| LS Exchange:A0HL48 | LS Exchange | Germany | EUR |
| gettex:S8T | gettex | Germany | EUR |
| Aquis:STEML | Aquis | United Kingdom | GBX |
| Frankfurt:S8T | Frankfurt | Germany | EUR |
| Hamburg:S8T | Hamburg | Germany | EUR |
| Stuttgart:S8T | Stuttgart | Germany | EUR |
| Dusseldorf:S8T | Dusseldorf | Germany | EUR |
| Tradegate:S8T | Tradegate | Germany | EUR |
| Turquoise:STEML | Turquoise | United Kingdom | GBX |
| Hanover:S8T | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about SThree plc.