UK markets open in 3 hours 39 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,944.34 -251.26 (-1.31%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,373.10 -19.80 (-0.83%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,526.23 -386.80 (-0.70%)
SThree plc (STEM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:09PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 448.00 | 448.00 | 428.00 | 430.50 | 430.50 | 57,134 |
| 21 May 2024 | 450.00 | 450.00 | 407.50 | 432.00 | 432.00 | 168,108 |
| 20 May 2024 | 435.00 | 449.50 | 427.00 | 432.50 | 432.50 | 76,574 |
| 17 May 2024 | 434.50 | 434.50 | 427.50 | 432.00 | 432.00 | 89,123 |
| 16 May 2024 | 436.00 | 437.06 | 429.00 | 435.50 | 435.50 | 285,894 |
| 15 May 2024 | 427.00 | 441.00 | 427.00 | 434.00 | 434.00 | 50,112 |
| 14 May 2024 | 450.00 | 450.00 | 430.50 | 432.50 | 432.50 | 93,301 |
| 13 May 2024 | 421.00 | 433.50 | 421.00 | 433.50 | 433.50 | 164,303 |
| 10 May 2024 | 433.50 | 443.00 | 426.50 | 427.50 | 427.50 | 187,581 |
| 09 May 2024 | 424.50 | 434.50 | 422.50 | 433.50 | 433.50 | 172,819 |
| 09 May 2024 | 11.6 Dividend | |||||
| 08 May 2024 | 429.50 | 441.50 | 426.25 | 434.00 | 422.40 | 142,936 |
| 07 May 2024 | 441.50 | 447.00 | 431.00 | 435.50 | 423.86 | 212,399 |
| 03 May 2024 | 430.00 | 441.00 | 428.50 | 429.00 | 417.53 | 89,168 |
| 02 May 2024 | 432.50 | 433.00 | 427.45 | 429.50 | 418.02 | 141,061 |
| 01 May 2024 | 427.00 | 432.50 | 424.50 | 430.00 | 418.51 | 118,759 |
| 30 Apr 2024 | 444.00 | 439.00 | 426.50 | 426.50 | 415.10 | 281,470 |
| 29 Apr 2024 | 415.00 | 435.00 | 415.00 | 435.00 | 423.37 | 196,603 |
| 26 Apr 2024 | 415.50 | 431.00 | 415.50 | 425.50 | 414.13 | 92,591 |
| 25 Apr 2024 | 425.00 | 430.00 | 419.00 | 425.00 | 413.64 | 170,243 |
| 24 Apr 2024 | 424.00 | 434.00 | 424.00 | 425.00 | 413.64 | 139,982 |
| 23 Apr 2024 | 424.50 | 432.00 | 419.00 | 429.50 | 418.02 | 109,964 |
| 22 Apr 2024 | 418.00 | 433.50 | 418.00 | 428.00 | 416.56 | 159,114 |
| 19 Apr 2024 | 416.50 | 428.00 | 416.00 | 428.00 | 416.56 | 96,647 |
| 18 Apr 2024 | 424.50 | 426.50 | 419.00 | 425.00 | 413.64 | 72,127 |
| 17 Apr 2024 | 415.00 | 427.00 | 415.00 | 423.50 | 412.18 | 120,077 |
| 16 Apr 2024 | 414.00 | 424.00 | 413.98 | 420.50 | 409.26 | 371,346 |
| 15 Apr 2024 | 425.00 | 437.50 | 419.00 | 427.50 | 416.07 | 307,764 |
| 12 Apr 2024 | 447.00 | 447.00 | 430.00 | 432.00 | 420.45 | 135,128 |
| 11 Apr 2024 | 430.50 | 445.28 | 430.50 | 434.00 | 422.40 | 87,657 |
| 10 Apr 2024 | 439.50 | 442.34 | 432.50 | 435.50 | 423.86 | 131,516 |
| 09 Apr 2024 | 429.00 | 447.00 | 429.00 | 435.50 | 423.86 | 388,064 |
| 08 Apr 2024 | 433.00 | 441.50 | 433.00 | 439.50 | 427.75 | 159,439 |
| 05 Apr 2024 | 427.00 | 433.00 | 420.50 | 433.00 | 421.43 | 137,468 |
| 04 Apr 2024 | 418.50 | 437.50 | 418.50 | 432.00 | 420.45 | 172,845 |
| 03 Apr 2024 | 415.50 | 429.50 | 406.50 | 425.50 | 414.13 | 182,258 |
| 02 Apr 2024 | 440.00 | 440.00 | 405.04 | 426.00 | 414.61 | 338,447 |
| 28 Mar 2024 | 419.00 | 432.00 | 419.00 | 430.00 | 418.51 | 242,316 |
| 27 Mar 2024 | 425.00 | 432.17 | 420.50 | 428.50 | 417.05 | 239,247 |
| 26 Mar 2024 | 417.00 | 430.00 | 417.00 | 425.50 | 414.13 | 232,677 |
| 25 Mar 2024 | 407.50 | 426.50 | 407.50 | 425.50 | 414.13 | 424,553 |
| 22 Mar 2024 | 427.50 | 432.50 | 420.02 | 426.00 | 414.61 | 559,488 |
| 21 Mar 2024 | 421.00 | 429.00 | 413.00 | 428.50 | 417.05 | 698,655 |
| 20 Mar 2024 | 414.50 | 419.50 | 413.00 | 416.00 | 404.88 | 450,874 |
| 19 Mar 2024 | 415.00 | 425.00 | 410.50 | 416.00 | 404.88 | 697,546 |
| 18 Mar 2024 | 438.50 | 445.40 | 423.00 | 424.00 | 412.67 | 1,210,262 |
| 15 Mar 2024 | 421.00 | 429.50 | 419.79 | 428.00 | 416.56 | 291,743 |
| 14 Mar 2024 | 415.00 | 428.00 | 415.00 | 428.00 | 416.56 | 339,973 |
| 13 Mar 2024 | 429.00 | 433.00 | 425.50 | 425.50 | 414.13 | 231,334 |
| 12 Mar 2024 | 424.50 | 430.00 | 415.00 | 429.50 | 418.02 | 182,073 |
| 11 Mar 2024 | 427.00 | 431.00 | 420.49 | 421.00 | 409.75 | 630,693 |
| 08 Mar 2024 | 430.50 | 431.00 | 424.50 | 429.00 | 417.53 | 390,874 |
| 07 Mar 2024 | 415.00 | 433.00 | 406.00 | 431.00 | 419.48 | 422,246 |
| 06 Mar 2024 | 434.00 | 434.00 | 414.50 | 419.50 | 408.29 | 196,142 |
| 05 Mar 2024 | 404.00 | 428.50 | 404.00 | 416.50 | 405.37 | 184,457 |
| 04 Mar 2024 | 412.50 | 425.00 | 399.26 | 424.50 | 413.15 | 167,340 |
| 01 Mar 2024 | 410.00 | 424.00 | 410.00 | 419.00 | 407.80 | 161,922 |
| 29 Feb 2024 | 395.00 | 423.50 | 395.00 | 418.00 | 406.83 | 590,960 |
| 28 Feb 2024 | 429.00 | 429.00 | 390.00 | 412.50 | 401.47 | 453,887 |
| 27 Feb 2024 | 404.00 | 426.50 | 403.50 | 411.00 | 400.01 | 513,266 |
| 26 Feb 2024 | 407.00 | 425.73 | 403.50 | 410.50 | 399.53 | 237,377 |
| 23 Feb 2024 | 403.50 | 422.50 | 403.50 | 409.50 | 398.55 | 238,415 |
| 22 Feb 2024 | 420.00 | 422.50 | 415.50 | 419.00 | 407.80 | 84,460 |
| 21 Feb 2024 | 408.00 | 425.50 | 407.86 | 418.50 | 407.31 | 89,476 |
| 20 Feb 2024 | 422.00 | 430.41 | 421.00 | 422.00 | 410.72 | 264,296 |
| 19 Feb 2024 | 432.00 | 433.00 | 427.00 | 427.00 | 415.59 | 128,854 |
| 16 Feb 2024 | 424.50 | 429.00 | 420.00 | 428.00 | 416.56 | 137,115 |
| 15 Feb 2024 | 427.50 | 435.00 | 420.00 | 421.00 | 409.75 | 123,829 |
| 14 Feb 2024 | 432.00 | 432.50 | 424.00 | 425.00 | 413.64 | 226,219 |
| 13 Feb 2024 | 422.00 | 432.00 | 422.00 | 428.50 | 417.05 | 130,323 |
| 12 Feb 2024 | 434.50 | 438.07 | 425.50 | 432.00 | 420.45 | 133,322 |
| 09 Feb 2024 | 427.00 | 428.00 | 424.00 | 424.00 | 412.67 | 416,984 |
| 08 Feb 2024 | 446.00 | 446.00 | 425.00 | 425.00 | 413.64 | 141,180 |
| 07 Feb 2024 | 446.50 | 446.50 | 418.50 | 428.00 | 416.56 | 176,069 |
| 06 Feb 2024 | 426.50 | 429.00 | 415.00 | 429.00 | 417.53 | 527,756 |
| 05 Feb 2024 | 395.00 | 425.00 | 395.00 | 419.00 | 407.80 | 184,549 |
| 02 Feb 2024 | 425.00 | 425.00 | 405.50 | 418.00 | 406.83 | 436,731 |
| 01 Feb 2024 | 415.00 | 418.00 | 394.63 | 415.00 | 403.91 | 469,752 |
| 31 Jan 2024 | 395.00 | 412.00 | 395.00 | 412.00 | 400.99 | 224,127 |
| 30 Jan 2024 | 392.00 | 397.50 | 385.00 | 397.50 | 386.88 | 276,953 |
| 29 Jan 2024 | 403.00 | 409.60 | 396.00 | 398.00 | 387.36 | 155,777 |
| 26 Jan 2024 | 390.00 | 402.50 | 388.00 | 400.50 | 389.80 | 1,149,103 |
| 25 Jan 2024 | 373.00 | 390.00 | 373.00 | 390.00 | 379.58 | 148,651 |
| 24 Jan 2024 | 399.00 | 399.00 | 381.50 | 387.00 | 376.66 | 70,015 |
| 23 Jan 2024 | 392.50 | 392.50 | 379.50 | 381.50 | 371.30 | 191,661 |
| 22 Jan 2024 | 380.00 | 384.50 | 379.50 | 381.50 | 371.30 | 174,076 |
| 19 Jan 2024 | 373.00 | 387.00 | 373.00 | 376.00 | 365.95 | 172,923 |
| 18 Jan 2024 | 380.00 | 390.00 | 376.52 | 384.00 | 373.74 | 129,109 |
| 17 Jan 2024 | 377.50 | 386.50 | 376.00 | 385.00 | 374.71 | 73,983 |
| 16 Jan 2024 | 387.00 | 396.00 | 385.00 | 389.00 | 378.60 | 555,332 |
| 15 Jan 2024 | 386.00 | 395.50 | 382.00 | 388.50 | 378.12 | 126,894 |
| 12 Jan 2024 | 374.50 | 394.50 | 374.50 | 389.00 | 378.60 | 240,516 |
| 11 Jan 2024 | 391.50 | 393.50 | 375.02 | 385.00 | 374.71 | 155,776 |
| 10 Jan 2024 | 391.50 | 407.50 | 383.00 | 389.00 | 378.60 | 325,135 |
| 09 Jan 2024 | 400.00 | 402.50 | 391.00 | 391.00 | 380.55 | 221,473 |
| 08 Jan 2024 | 409.00 | 413.00 | 400.50 | 413.00 | 401.96 | 99,088 |
| 05 Jan 2024 | 410.00 | 410.00 | 401.50 | 408.00 | 397.09 | 58,872 |
| 04 Jan 2024 | 407.50 | 410.00 | 402.50 | 410.00 | 399.04 | 91,053 |
| 03 Jan 2024 | 409.50 | 410.00 | 403.00 | 407.50 | 396.61 | 156,978 |
| 02 Jan 2024 | 401.00 | 421.50 | 401.00 | 409.50 | 398.55 | 59,937 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.