SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 585.00 | 586.00 | 578.40 | 584.00 | 456.51 | 256,771 |
| 2021-10-25 | 585.00 | 585.00 | 577.00 | 582.00 | 454.94 | 233,294 |
| 2021-10-22 | 574.00 | 584.00 | 572.00 | 583.00 | 455.72 | 218,485 |
| 2021-10-21 | 592.00 | 592.00 | 567.00 | 575.00 | 449.47 | 183,179 |
| 2021-10-20 | 585.00 | 585.00 | 573.00 | 573.00 | 447.91 | 454,241 |
| 2021-10-19 | 586.00 | 590.00 | 578.00 | 585.00 | 457.29 | 501,892 |
| 2021-10-18 | 581.00 | 588.00 | 581.00 | 582.00 | 454.94 | 433,591 |
| 2021-10-15 | 584.00 | 593.00 | 576.68 | 585.00 | 457.29 | 443,186 |
| 2021-10-14 | 587.00 | 591.00 | 582.00 | 589.00 | 460.41 | 261,233 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0920 GBP |
| 2025-11-13 | 0.0510 GBP |
| 2025-05-08 | 0.0920 GBP |
| 2024-11-07 | 0.0510 GBP |
| 2024-05-09 | 0.1160 GBP |
| 2023-11-09 | 0.0500 GBP |
| 2023-05-11 | 0.1100 GBP |
| 2022-11-03 | 0.0500 GBP |
| 2022-05-05 | 0.0800 GBP |
| 2021-11-04 | 0.0300 GBP |
| 2021-05-06 | 0.0500 GBP |
| 2020-04-30 | 0.1020 GBP |
| 2019-10-31 | 0.0510 GBP |
| 2019-04-25 | 0.0980 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.