SThree plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 170.60 | 178.32 | 164.60 | 172.60 | 163.56 | 835,962 |
| 2026-05-05 | 172.80 | 175.20 | 167.40 | 172.00 | 162.99 | 854,754 |
| 2026-05-01 | 170.00 | 172.60 | 165.40 | 172.60 | 163.56 | 214,671 |
| 2026-04-30 | 166.20 | 169.40 | 164.00 | 167.80 | 159.01 | 251,089 |
| 2026-04-29 | 160.00 | 166.80 | 160.00 | 165.40 | 156.73 | 406,181 |
| 2026-04-28 | 165.00 | 165.00 | 161.40 | 162.40 | 153.89 | 300,148 |
| 2026-04-27 | 149.60 | 162.80 | 149.60 | 162.40 | 153.89 | 261,939 |
| 2026-04-24 | 157.80 | 161.80 | 155.40 | 157.40 | 149.15 | 240,467 |
← NewerPage 3 of 3 · 128 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.