Cboe UK GBp

SThree plc (STEML.XC)

235.00
+6.00
+(2.62%)
At close: May 30 at 4:28:10 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 30, 2025229.00235.00229.00235.00235.0045,519
May 29, 2025232.50236.50228.75229.00229.0020,131
May 28, 2025234.00235.00231.50232.00232.0043,108
May 27, 2025227.75234.50227.75234.00234.0017,781
May 23, 2025227.50228.00220.50227.50227.5050,704
May 22, 2025228.75230.00225.50227.00227.0052,673
May 21, 2025231.00232.50229.00230.00230.0035,668
May 20, 2025231.50234.50230.50234.00234.0018,579
May 19, 2025232.50232.75228.75232.00232.0035,791
May 16, 2025237.50237.50232.50234.50234.5044,603
May 15, 2025240.00240.00233.00235.50235.5017,171
May 14, 2025245.50245.50241.00242.00242.0014,008
May 13, 2025246.75247.25245.00246.00246.0020,835
May 12, 2025241.50247.75241.50244.00244.0030,578
May 9, 2025238.00241.25238.00240.00240.0028,515
May 8, 2025 9.2 Dividend
May 8, 2025235.00240.00235.00236.00236.0028,048
May 7, 2025243.50243.50240.25241.50241.4162,313
May 6, 2025243.50243.50238.00241.75241.6639,398
May 2, 2025244.75246.00243.50245.50245.4124,450
May 1, 2025244.50245.50244.50245.50245.4113,881
Apr 30, 2025244.00247.50243.50245.00244.9124,511
Apr 29, 2025243.50247.00242.00244.25244.1630,642
Apr 28, 2025240.50244.00238.50242.75242.6644,256
Apr 25, 2025240.00240.00237.25238.50238.4136,689
Apr 24, 2025238.50238.50234.00236.75236.6643,471
Apr 23, 2025240.00246.00238.75240.25240.1685,340
Apr 22, 2025238.50238.50232.50234.25234.1663,857
Apr 17, 2025236.75240.00236.00237.50237.4134,975
Apr 16, 2025241.50242.00237.50239.50239.4163,915
Apr 15, 2025242.50246.00242.50244.25244.1643,353
Apr 14, 2025239.00242.00239.00241.50241.4166,611
Apr 11, 2025239.00241.50234.50235.00234.9126,455
Apr 10, 2025244.50247.50238.00241.75241.6628,762
Apr 9, 2025229.00236.00227.00230.00229.9139,505
Apr 8, 2025230.00240.00229.50239.00238.9141,660
Apr 7, 2025227.00241.00226.00230.50230.4138,858
Apr 4, 2025247.00248.50235.00239.00238.9170,771
Apr 3, 2025256.50259.00246.75246.75246.6637,344
Apr 2, 2025265.00265.00258.50260.25260.1515,631
Apr 1, 2025264.00268.50264.00266.25266.1539,616
Mar 31, 2025268.50268.75264.00265.25265.1533,923
Mar 28, 2025272.00276.00271.75273.50273.4024,353
Mar 27, 2025272.50275.00269.50273.50273.4030,588
Mar 26, 2025270.00274.00267.50270.50270.4026,207
Mar 25, 2025270.50274.00270.50272.50272.4025,044
Mar 24, 2025272.00274.50268.50271.00270.9028,007
Mar 21, 2025274.50278.50268.00271.50271.4066,856
Mar 20, 2025276.00281.00275.00279.50279.3939,424
Mar 19, 2025276.00281.00272.50275.50275.4024,045
Mar 18, 2025265.50277.00263.50275.25275.15100,947
Mar 17, 2025266.00266.50262.00262.25262.1556,441
Mar 14, 2025259.50268.00259.50264.50264.4064,230
Mar 13, 2025258.50262.25257.50259.00258.9025,748
Mar 12, 2025260.00263.25257.50259.00258.9026,474
Mar 11, 2025264.50265.00257.50258.00257.9019,087
Mar 10, 2025263.50263.50255.50260.00259.9034,488
Mar 7, 2025256.00261.50254.00260.75260.6539,121
Mar 6, 2025252.00257.00248.50256.00255.9064,610
Mar 5, 2025245.00256.50245.00250.50250.4089,295
Mar 4, 2025241.00243.50237.50239.00238.9127,556
Mar 3, 2025242.00248.50241.00241.00240.9133,156
Feb 28, 2025242.00244.50240.50242.50242.4127,908
Feb 27, 2025246.50247.00242.00244.50244.4124,259
Feb 26, 2025247.00254.25247.00250.00249.9028,864
Feb 25, 2025246.50251.00246.50246.50246.4117,457
Feb 24, 2025249.50251.00246.50246.50246.4111,775
Feb 21, 2025249.50257.50249.50250.50250.4028,611
Feb 20, 2025252.75257.50250.00251.00250.9054,957
Feb 19, 2025255.25257.25253.50257.25257.1511,605
Feb 18, 2025262.50266.50258.50258.50258.4010,578
Feb 17, 2025263.50265.00261.50264.00263.9012,394
Feb 14, 2025258.00264.00257.50262.75262.6553,431
Feb 13, 2025252.00258.00251.00258.00257.9050,608
Feb 12, 2025256.75260.50250.75251.75251.6579,856
Feb 11, 2025254.50258.50252.50257.00256.9035,916
Feb 10, 2025253.00255.00248.50253.00252.9097,448
Feb 7, 2025256.00258.50251.50254.00253.9031,973
Feb 6, 2025252.00257.50251.50256.50256.4025,868
Feb 5, 2025255.00255.50250.50252.00251.9038,515
Feb 4, 2025249.00256.00249.00255.75255.6561,721
Feb 3, 2025252.50255.50248.50253.00252.9029,515
Jan 31, 2025259.00263.50254.50255.50255.4033,587
Jan 30, 2025264.00265.50254.00260.00259.9048,333
Jan 29, 2025279.50282.00265.50265.50265.4036,019
Jan 28, 2025280.50285.50264.50277.50277.3936,541
Jan 27, 2025279.00287.00277.50285.00284.8947,468
Jan 24, 2025285.50289.00278.50280.00279.8918,102
Jan 23, 2025282.00284.50280.50284.00283.8950,096
Jan 22, 2025290.00291.25281.50282.50282.3944,784
Jan 21, 2025286.00291.50285.00289.50289.39120,212
Jan 20, 2025281.50290.50280.00286.00285.8913,571
Jan 17, 2025282.00284.50279.00282.50282.3921,102
Jan 16, 2025272.00278.50272.00277.50277.3939,702
Jan 15, 2025273.50274.00270.50271.00270.90114,560
Jan 14, 2025267.00273.50266.00269.75269.6543,064
Jan 13, 2025273.50273.50266.00268.50268.4016,488
Jan 10, 2025276.00277.75271.00271.25271.1535,129
Jan 9, 2025280.00280.50273.50275.75275.6427,141
Jan 8, 2025280.00284.50275.50283.00282.8961,709
Jan 7, 2025292.00293.00280.00280.00279.8924,127
Jan 6, 2025286.00296.50286.00294.00293.8972,322
Jan 3, 2025291.00292.00289.50290.00289.8913,151
Jan 2, 2025296.00296.00289.00292.50292.3933,721
Dec 31, 2024287.00294.50287.00293.50293.3913,769
Dec 30, 2024280.00285.00279.50283.25283.1414,225
Dec 27, 2024281.00281.50278.50279.50279.396,451
Dec 24, 2024279.00284.00279.00279.25279.145,927
Dec 23, 2024269.50280.00268.50277.00276.8914,978
Dec 20, 2024268.50272.00266.50267.00266.9012,192
Dec 19, 2024259.50267.50259.50267.00266.9016,756
Dec 18, 2024258.50268.00258.50261.00260.909,007
Dec 17, 2024258.50266.25256.50260.50260.409,104
Dec 16, 2024267.00267.00258.00262.50262.4020,602
Dec 13, 2024265.50271.50264.50269.00268.9049,699
Dec 12, 2024247.75284.75247.50263.50263.4052,544
Dec 11, 2024355.00360.50355.00360.25360.1128,078
Dec 10, 2024349.00360.50349.00358.50358.362,637
Dec 9, 2024357.50363.00356.00361.25361.118,952
Dec 6, 2024351.50357.00346.00356.00355.864,843
Dec 5, 2024355.75355.75345.00349.50349.3768,201
Dec 4, 2024356.50359.00354.50354.50354.368,167
Dec 3, 2024357.00358.00355.50356.00355.861,151
Dec 2, 2024357.50358.00354.00354.50354.362,989
Nov 29, 2024357.50361.00356.50356.50356.364,846
Nov 28, 2024354.00359.50354.00358.50358.363,664
Nov 27, 2024348.00358.00348.00354.00353.8718,663
Nov 26, 2024349.75351.00347.50350.50350.3717,448
Nov 25, 2024347.50352.00343.50351.50351.376,743
Nov 22, 2024340.00345.00339.50344.00343.8715,261
Nov 21, 2024335.50339.50333.50338.50338.3711,053
Nov 20, 2024341.00342.00335.50336.00335.8724,233
Nov 19, 2024342.00345.00339.50344.00343.879,727
Nov 18, 2024348.50352.00343.00344.00343.879,535
Nov 15, 2024348.50351.50345.75347.50347.376,037
Nov 14, 2024344.50350.00343.00350.00349.8720,384
Nov 13, 2024347.50347.50339.00343.50343.3710,566
Nov 12, 2024352.00352.00346.50347.50347.373,798
Nov 11, 2024352.50358.50352.50355.00354.8617,463
Nov 8, 2024349.00352.00346.50349.00348.874,753
Nov 7, 2024 5.1 Dividend
Nov 7, 2024352.50356.50350.50351.00350.873,103
Nov 6, 2024349.50361.50349.50355.25355.0628,732
Nov 5, 2024355.00357.50351.50357.00356.8121,163
Nov 4, 2024368.50368.50355.00355.00354.8113,365
Nov 1, 2024342.00362.00342.00362.00361.8120,891
Oct 31, 2024369.00369.00349.50355.50355.3114,861
Oct 30, 2024363.50374.25361.50374.00373.8031,797
Oct 29, 2024360.00367.00359.00364.50364.3128,654
Oct 28, 2024360.00363.00359.50360.50360.316,130
Oct 25, 2024359.50365.50359.50362.50362.3117,431
Oct 24, 2024367.50367.50359.50365.00364.8111,758
Oct 23, 2024371.00372.50366.50370.00369.8145,746
Oct 22, 2024367.00372.50367.00372.50372.3013,793
Oct 21, 2024372.00374.50369.50370.00369.8123,255
Oct 18, 2024372.00376.00371.50373.00372.8012,342
Oct 17, 2024372.00379.00372.00372.50372.304,898
Oct 16, 2024374.50377.50371.00375.00374.8018,753
Oct 15, 2024368.00373.00363.00372.50372.3013,449
Oct 14, 2024367.00368.50360.00364.50364.3112,440
Oct 11, 2024365.50368.50364.50367.50367.3117,291
Oct 10, 2024372.25373.50367.25367.25367.0633,010
Oct 9, 2024382.25383.25372.50374.50374.3014,950
Oct 8, 2024373.00374.00370.50372.00371.8031,337
Oct 7, 2024369.00374.50369.00374.00373.8010,073
Oct 4, 2024387.50387.50369.50374.25374.0511,315
Oct 3, 2024371.50373.50370.00371.50371.3112,730
Oct 2, 2024369.00372.50369.00372.00371.809,990
Oct 1, 2024368.00373.50364.00366.50366.315,491
Sep 30, 2024376.50382.50372.00375.00374.8012,491
Sep 27, 2024366.50377.00365.00377.00376.8014,365
Sep 26, 2024363.75366.00361.50363.50363.3123,978
Sep 25, 2024363.50374.50361.00362.00361.8120,478
Sep 24, 2024395.25395.25374.50377.00376.8020,582
Sep 23, 2024400.00404.50394.50397.50397.299,187
Sep 20, 2024407.00409.50401.50407.75407.5429,419
Sep 19, 2024396.50409.00396.50409.00408.7911,508
Sep 18, 2024395.50397.50394.50397.00396.7921,024
Sep 17, 2024381.00401.50381.00397.00396.7912,781
Sep 16, 2024392.50398.00392.00395.00394.798,601
Sep 13, 2024400.00400.50397.00397.00396.793,676
Sep 12, 2024404.75406.50396.50398.50398.2917,445
Sep 11, 2024400.00401.00398.50400.50400.295,870
Sep 10, 2024400.50402.00398.00401.50401.298,568
Sep 9, 2024396.50399.00395.00398.50398.293,618
Sep 6, 2024403.00403.00398.50400.00399.7924,080
Sep 5, 2024405.00407.50404.50406.00405.795,168
Sep 4, 2024400.00407.50400.00406.00405.7913,953
Sep 3, 2024408.00409.50401.50405.00404.7921,090
Sep 2, 2024405.50409.50404.50405.50405.294,064
Aug 30, 2024417.00417.00407.25408.50408.299,887
Aug 29, 2024410.00413.00410.00411.50411.281,018
Aug 28, 2024406.00412.50406.00412.00411.7814,489
Aug 27, 2024399.50415.00399.50409.50409.2920,502
Aug 23, 2024403.50407.00401.50406.50406.2916,672
Aug 22, 2024405.00410.00405.00406.00405.7952,294
Aug 21, 2024393.00404.00393.00403.00402.7913,840
Aug 20, 2024397.50398.00391.50393.00392.796,764
Aug 19, 2024394.50399.75394.00398.25398.0410,337
Aug 16, 2024395.50397.00390.00395.00394.795,459
Aug 15, 2024394.50397.50391.00395.50395.293,472
Aug 14, 2024388.00396.50388.00391.50391.298,582
Aug 13, 2024386.00390.50386.00389.50389.308,294
Aug 12, 2024389.00389.00383.50387.00386.807,419
Aug 9, 2024382.50389.00382.50387.50387.3011,224
Aug 8, 2024381.50384.50376.50382.50382.3020,810
Aug 7, 2024382.00385.50377.00383.75383.5510,567
Aug 6, 2024383.00383.00372.00379.00378.8028,763
Aug 5, 2024376.50380.00368.50377.00376.807,080
Aug 2, 2024396.75403.00387.50387.50387.3040,124
Aug 1, 2024408.00412.50401.00403.00402.7932,535
Jul 31, 2024415.00419.00413.00413.50413.285,424
Jul 30, 2024400.00416.50400.00415.25415.0310,332
Jul 29, 2024415.50419.00408.75412.25412.0314,670
Jul 26, 2024410.25417.00407.50414.50414.2816,360
Jul 25, 2024405.00410.50403.50408.50408.299,574
Jul 24, 2024416.50421.50412.50418.00417.7811,801
Jul 23, 2024426.00433.00419.00423.50423.2816,875
Jul 22, 2024420.00420.50415.00418.00417.7812,674
Jul 19, 2024427.50427.50417.50417.50417.282,739
Jul 18, 2024425.50433.50425.50427.50427.2813,920
Jul 17, 2024430.50430.50422.00426.00425.783,086
Jul 16, 2024432.50434.25427.50429.00428.776,429
Jul 15, 2024433.00439.50433.00436.25436.025,430
Jul 12, 2024438.00438.50432.00437.50437.277,106
Jul 11, 2024424.25428.00422.00428.00427.7814,329
Jul 10, 2024436.00442.00423.00425.00424.7815,091
Jul 9, 2024435.00442.00422.00439.50439.2741,997
Jul 8, 2024437.00444.50437.00444.25444.0233,435
Jul 5, 2024437.00447.50433.50438.50438.2740,060
Jul 4, 2024424.00429.00424.00429.00428.773,092
Jul 3, 2024415.50427.00414.50424.00423.786,041
Jul 2, 2024403.50411.50403.50411.50411.283,960
Jul 1, 2024406.50415.00406.50407.00406.795,587
Jun 28, 2024416.50416.75409.00410.00409.785,052
Jun 27, 2024417.00429.50417.00423.00422.784,728
Jun 26, 2024426.50429.00424.00428.00427.7822,934
Jun 25, 2024428.00429.50422.75423.50423.286,441
Jun 24, 2024428.00435.50428.00430.50430.277,303
Jun 21, 2024422.50430.50422.50428.75428.5316,070
Jun 20, 2024425.00434.00425.00431.00430.7722,654
Jun 19, 2024424.00432.00424.00425.50425.2826,580
Jun 18, 2024423.00427.50417.50427.50427.289,472
Jun 17, 2024414.50422.50410.75421.50421.2811,986
Jun 14, 2024411.00420.50409.50411.50411.284,655
Jun 13, 2024420.50429.00419.25419.25419.032,036
Jun 12, 2024419.00430.00419.00429.50429.276,236
Jun 11, 2024425.50429.00421.00421.50421.288,333
Jun 10, 2024429.00430.50427.50428.00427.787,411
Jun 7, 2024429.50431.50425.50430.50430.277,821
Jun 6, 2024436.00439.00431.75434.00433.7744,380
Jun 5, 2024429.00436.00429.00436.00435.776,551
Jun 4, 2024434.50438.00432.50435.50435.2714,033
Jun 3, 2024443.00443.00436.00438.75438.5217,333
May 31, 2024437.00438.50433.50435.50435.276,199
May 30, 2024447.00447.00435.00436.75436.5218,438