SThree plc (STEM)
GBX 194.8
(2.53%)
GBX 194.8
(2.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Aug, 2025 | 209.0 | 213.0 | 207.75 | 210.5 | 305.03 Thousand |
| 06 Aug, 2025 | 204.0 | 210.5 | 204.0 | 207.0 | 456.63 Thousand |
| 05 Aug, 2025 | 205.0 | 207.5 | 197.8 | 204.5 | 399.16 Thousand |
| 04 Aug, 2025 | 200.0 | 212.5 | 200.0 | 205.0 | 569.4 Thousand |
| 01 Aug, 2025 | 213.0 | 213.0 | 208.0 | 209.0 | 312.15 Thousand |
| 31 Jul, 2025 | 211.0 | 218.0 | 210.0 | 211.5 | 468.35 Thousand |
| 30 Jul, 2025 | 220.0 | 223.5 | 212.0 | 212.0 | 266.01 Thousand |
| 29 Jul, 2025 | 233.0 | 245.0 | 219.0 | 220.5 | 1.01 Million |
| 28 Jul, 2025 | 244.0 | 244.0 | 240.5 | 241.5 | 559.76 Thousand |
| 25 Jul, 2025 | 230.0 | 244.0 | 230.0 | 242.5 | 371.27 Thousand |
STG
STJ
STK
STAR
STB
STCM