Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

SThree (STEM) Stock Chart & Stock Price History

SThree logo
GBX 158.96 +6.16 (+4.03%)
As of 06:44 AM Eastern
Compare

SThree Stock Price Performance

The SThree (STEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 31.93%, with a year-to-date return of -16.96%. In the past month, the stock has increased 0.51%, reflecting recent market activity.

As of the latest close, SThree traded at GBX 152.80 with a market cap of £190.07 million and volume of 388,875 shares. Five years ago, the stock traded at GBX 402, representing a 60.55% decrease over that period. At the time, it had a market cap of £536.28 million and a volume of 101,864 shares.

Receive STEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SThree and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.00%
1 Month
Performance
+0.51%
3 Month
Performance
-8.12%
Year-To-Date
Performance
-16.96%
1 Year
Performance
-31.93%
5 Year
Performance
-60.55%

STEM Stock Chart for Tuesday, May, 19, 2026

STEM Chart by TradingView

SThree Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026GBX 154.20GBX 152.80
-0.91%		GBX 155.20GBX 149.20388,875 shs£190.07 million
05/15/2026GBX 160.20GBX 154.20
-3.75%		GBX 167.60GBX 152.20471,727 shs£191.81 million
05/14/2026GBX 174.77GBX 160.20
-8.34%		GBX 175.40GBX 159.401.21 million shs£199.27 million
05/13/2026GBX 180GBX 174.77
-2.90%		GBX 180.80GBX 174.60626,427 shs£217.40 million
05/12/2026GBX 184.05GBX 180
-2.20%		GBX 187.64GBX 180462,525 shs£223.90 million
05/11/2026GBX 182.18GBX 184.05
+1.02%		GBX 186.30GBX 170.60499,698 shs£228.93 million
05/08/2026GBX 178.28GBX 182.18
+2.19%		GBX 183GBX 176.60282,563 shs£226.62 million
05/07/2026GBX 174.26GBX 178.28
+2.30%		GBX 182GBX 165.4035.23 million shs£221.75 million
05/06/2026GBX 172.60GBX 174.26
+0.96%		GBX 178.32GBX 164.60832,219 shs£218.28 million
05/05/2026N/AGBX 172.60GBX 175.20GBX 167.53851,265 shs£216.20 million
04/30/2026GBX 162.40GBX 167
+2.83%		GBX 168.40GBX 164251,085 shs£209.18 million
04/29/2026GBX 162.40GBX 162.40GBX 166.80GBX 160325,018 shs£203.42 million
04/28/2026GBX 162.40GBX 162.40GBX 165GBX 161.40300,146 shs£203.42 million
04/27/2026GBX 157.40GBX 162.40
+3.18%		GBX 162.80GBX 149.60261,927 shs£203.42 million
04/24/2026GBX 156.60GBX 157.40
+0.51%		GBX 158.40GBX 155.40240,318 shs£197.16 million
04/23/2026GBX 158.46GBX 156.60
-1.17%		GBX 158.80GBX 156.60330,257 shs£196.16 million
04/22/2026GBX 154GBX 158.46
+2.89%		GBX 161.40GBX 156.40472,891 shs£198.48 million
04/21/2026GBX 160GBX 154
-3.75%		GBX 159GBX 1543.81 million shs£192.90 million
04/20/2026GBX 157.80GBX 160
+1.39%		GBX 160.57GBX 153.60285,067 shs£200.42 million
Related Companies

This page (LON:STEM) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel