Want to see GB:STEM full AI Analyst Report?
SThree plc (STEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 318.00 | 318.00 | 302.00 | 303.50 | 303.50 | -0.82% | 201,384 | 0.56 |
| Oct 29, 2026 | 314.00 | 314.00 | 298.00 | 306.00 | 306.00 | +1.16% | 217,704 | 0.56 |
| Oct 28, 2026 | 325.00 | 325.00 | 302.50 | 302.50 | 302.50 | -2.73% | 139,211 | 0.35 |
| Oct 27, 2026 | 320.00 | 320.00 | 304.50 | 311.00 | 311.00 | +0.32% | 253,570 | 0.64 |
| Oct 26, 2026 | 295.00 | 312.50 | 286.50 | 310.00 | 310.00 | +4.38% | 133,190 | 0.33 |
| Oct 23, 2026 | 290.50 | 304.50 | 289.00 | 297.00 | 297.00 | +1.19% | 131,103 | 0.30 |
| Oct 22, 2026 | 311.00 | 325.00 | 290.00 | 293.50 | 293.50 | -5.48% | 164,040 | 0.37 |
| Oct 21, 2026 | 298.50 | 315.50 | 298.00 | 310.50 | 310.50 | +4.19% | 349,117 | 0.78 |
| Oct 20, 2026 | 311.50 | 312.00 | 297.50 | 298.00 | 298.00 | -3.87% | 113,461 | 0.25 |
| Oct 19, 2026 | 304.50 | 325.00 | 304.50 | 310.00 | 310.00 | -1.90% | 581,373 | 1.29 |
| Oct 16, 2026 | 325.00 | 325.00 | 316.00 | 316.00 | 316.00 | -1.10% | 158,866 | 0.35 |
| Oct 15, 2026 | 315.50 | 321.00 | 311.00 | 319.50 | 319.50 | +0.95% | 871,142 | 1.94 |
| Oct 14, 2026 | 297.00 | 320.50 | 297.00 | 316.50 | 316.50 | +1.77% | 163,523 | 0.36 |
| Oct 13, 2026 | 312.00 | 312.00 | 302.50 | 311.00 | 311.00 | +2.30% | 294,955 | 0.64 |
| Oct 12, 2026 | 308.00 | 318.50 | 300.00 | 304.00 | 304.00 | -1.62% | 154,695 | 0.34 |
| Oct 09, 2026 | 289.00 | 311.00 | 289.00 | 309.00 | 309.00 | +3.00% | 138,847 | 0.30 |
| Oct 08, 2026 | 311.50 | 315.00 | 299.00 | 300.00 | 300.00 | +0.00% | 155,700 | 0.33 |
| Oct 07, 2026 | 311.00 | 311.50 | 297.00 | 300.00 | 300.00 | +2.21% | 211,537 | 0.45 |
| Oct 06, 2026 | 310.00 | 310.00 | 293.50 | 293.50 | 293.50 | -0.17% | 209,368 | 0.44 |
| Oct 05, 2026 | 292.50 | 306.00 | 292.50 | 294.00 | 294.00 | -2.00% | 92,357 | 0.20 |
| Oct 02, 2026 | 300.00 | 307.50 | 298.00 | 300.00 | 300.00 | -0.50% | 167,316 | 0.36 |
| Oct 01, 2026 | 295.50 | 310.00 | 290.50 | 301.50 | 301.50 | +0.50% | 435,786 | 0.93 |
| Sep 30, 2026 | 310.00 | 310.00 | 299.50 | 300.00 | 300.00 | -2.76% | 163,528 | 0.34 |
| Sep 29, 2026 | 298.00 | 311.93 | 298.00 | 308.50 | 308.50 | -0.16% | 283,925 | 0.60 |
| Sep 28, 2026 | 315.00 | 315.00 | 303.00 | 309.00 | 309.00 | +2.32% | 291,609 | 0.61 |
| Sep 25, 2026 | 305.50 | 309.50 | 299.50 | 302.00 | 302.00 | -1.47% | 168,835 | 0.36 |
| Sep 24, 2026 | 309.00 | 311.50 | 301.50 | 306.50 | 306.50 | -0.81% | 434,274 | 0.92 |
| Sep 23, 2026 | 310.00 | 314.00 | 302.00 | 309.00 | 309.00 | +1.31% | 630,578 | 1.36 |
| Sep 22, 2026 | 314.00 | 314.00 | 301.00 | 305.00 | 305.00 | +0.16% | 410,571 | 0.89 |
| Sep 21, 2026 | 297.00 | 307.50 | 295.50 | 304.50 | 304.50 | +1.50% | 162,767 | 0.35 |
| Sep 18, 2026 | 297.00 | 307.09 | 293.38 | 300.00 | 300.00 | +1.52% | 296,388 | 0.65 |
| Sep 17, 2026 | 289.00 | 297.00 | 282.00 | 295.50 | 295.50 | +2.43% | 126,559 | 0.27 |
| Sep 16, 2026 | 297.00 | 297.00 | 284.50 | 288.50 | 288.50 | -0.17% | 135,410 | 0.29 |
| Sep 15, 2026 | 292.00 | 302.00 | 287.00 | 289.00 | 289.00 | -3.02% | 198,525 | 0.43 |
| Sep 14, 2026 | 285.00 | 302.50 | 285.00 | 298.00 | 298.00 | +3.47% | 761,007 | 1.66 |
| Sep 11, 2026 | 302.50 | 312.50 | 278.00 | 288.00 | 288.00 | -2.21% | 411,003 | 0.90 |
| Sep 10, 2026 | 318.00 | 318.00 | 292.00 | 294.50 | 294.50 | -2.97% | 709,988 | 1.58 |
| Sep 09, 2026 | 284.50 | 324.00 | 273.50 | 303.50 | 303.50 | +10.16% | 937,423 | 2.13 |
| Sep 08, 2026 | 280.50 | 285.50 | 273.50 | 275.50 | 275.50 | -1.61% | 237,874 | 0.54 |
| Sep 07, 2026 | 286.00 | 286.00 | 277.00 | 280.00 | 280.00 | -1.75% | 177,773 | 0.40 |
| Sep 04, 2026 | 285.00 | 286.00 | 279.19 | 285.00 | 285.00 | -0.52% | 176,457 | 0.40 |
| Sep 03, 2026 | 298.00 | 298.00 | 283.42 | 286.50 | 286.50 | +0.70% | 164,770 | 0.37 |
| Sep 02, 2026 | 298.50 | 299.50 | 282.00 | 284.50 | 284.50 | -3.56% | 218,225 | 0.49 |
| Sep 01, 2026 | 287.00 | 301.00 | 287.00 | 295.00 | 295.00 | -1.99% | 286,809 | 0.64 |
| Aug 31, 2026 | 301.00 | 301.00 | 293.00 | 301.00 | 301.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 297.50 | 301.00 | 293.00 | 301.00 | 301.00 | +3.61% | 338,524 | 0.72 |
| Aug 27, 2026 | 292.50 | 297.00 | 285.50 | 290.50 | 290.50 | -1.36% | 197,448 | 0.41 |
| Aug 26, 2026 | 297.00 | 298.50 | 293.00 | 294.50 | 294.50 | -1.17% | 372,395 | 0.78 |
| Aug 25, 2026 | 294.50 | 299.00 | 291.00 | 298.00 | 298.00 | +0.85% | 315,727 | 0.66 |
| Aug 24, 2026 | 294.50 | 300.50 | 294.50 | 295.50 | 295.50 | -0.84% | 786,250 | 1.66 |
