Go Pro
→ Trump’s New Currency Reset (From Porter & Company) (Ad)tc pixel Free STEM Stock Alerts

SThree (STEM) Stock Chart & Stock Price History

SThree logo
GBX 286.06 +0.56 (+0.20%)
As of 12:01 PM Eastern
Compare

SThree Stock Price Performance

5 Day
Performance
+5.44%
1 Month
Performance
+70.28%
3 Month
Performance
+57.02%
Year-To-Date
Performance
+49.77%
1 Year
Performance
+37.86%
5 Year
Performance
-44.56%

STEM Stock Chart for Monday, August, 10, 2026

30 Days 90 Days 1 Year

The SThree (STEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 37.86%, with a year-to-date return of 49.77%. In the past month, the stock has increased 70.28%, reflecting recent market activity.

As of the latest close, SThree traded at GBX 286.06 with a market cap of £347.47 million and volume of 780,566 shares. Five years ago, the stock traded at GBX 516, representing a 44.56% decrease over that period. At the time, it had a market cap of £688.63 million and a volume of 281,546 shares. View the advanced STEM chart on TradingView.

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.

SThree Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/10/2026GBX 285.50GBX 286.06
+0.20%		GBX 288.50GBX 282.50780,566 shs£347.47 million
08/07/2026GBX 268.50GBX 285.50
+6.33%		GBX 287GBX 273781,083 shs£346.78 million
08/06/2026GBX 271.29GBX 268.50
-1.03%		GBX 274.25GBX 261416,906 shs£326.81 million
08/05/2026GBX 257GBX 271.29
+5.56%		GBX 273.50GBX 254.501.32 million shs£330.21 million
08/04/2026GBX 259GBX 257
-0.77%		GBX 268GBX 253460,911 shs£312.82 million
08/03/2026GBX 255.50GBX 259
+1.37%		GBX 268.50GBX 2542.19 million shs£315.25 million
07/31/2026GBX 261GBX 255.50
-2.11%		GBX 270GBX 255622,880 shs£310.99 million
07/30/2026GBX 260GBX 261
+0.38%		GBX 266GBX 258.50338,227 shs£317.68 million
07/29/2026GBX 260.92GBX 260
-0.35%		GBX 269.50GBX 257431,891 shs£316.47 million
07/28/2026GBX 245.48GBX 260.92
+6.29%		GBX 266.50GBX 247.892.30 million shs£317.58 million
07/27/2026GBX 240.50GBX 245.48
+2.07%		GBX 247.50GBX 237410,837 shs£298.79 million
07/24/2026GBX 234.53GBX 240.50
+2.55%		GBX 245GBX 236293,677 shs£292.73 million
07/23/2026GBX 229.51GBX 234.53
+2.19%		GBX 247GBX 2341.78 million shs£285.47 million
07/22/2026GBX 220GBX 229.51
+4.32%		GBX 240.50GBX 217682,231 shs£279.35 million
07/21/2026GBX 211.63GBX 220
+3.96%		GBX 220GBX 201.38595,098 shs£267.78 million
07/20/2026GBX 213GBX 211.63
-0.64%		GBX 219.50GBX 209280,228 shs£257.59 million
07/17/2026GBX 202.43GBX 213
+5.22%		GBX 219GBX 208.06650,153 shs£259.26 million
07/16/2026GBX 191.56GBX 202.43
+5.68%		GBX 206.67GBX 193.80441,381 shs£246.40 million
07/15/2026GBX 187.83GBX 191.56
+1.98%		GBX 197GBX 190.20202,116 shs£233.16 million
07/14/2026GBX 183.20GBX 187.83
+2.53%		GBX 193.60GBX 185.863.49 million shs£228.62 million
07/13/2026GBX 168GBX 183.20
+9.05%		GBX 188GBX 170578,204 shs£222.99 million
07/10/2026GBX 162.60GBX 168
+3.32%		GBX 172.80GBX 162253,675 shs£204.49 million
07/09/2026GBX 166.40GBX 162.60
-2.28%		GBX 163GBX 159.60146,462 shs£197.91 million
Related Companies

This page (LON:STEM) was last updated on 8/10/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
$8B is moving in... are you?
Venture capital investment in US crypto companies hit $7.9 billion last year, up 44 percent from the year befo...
Awesomely | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
The trading strategy that works BECAUSE you have a life
Tim Sykes built a trading strategy for people who can't watch charts from 9:30 to 4:00 every day. It's not ...
Tim Sykes | Sponsoredtc pixel
Real reason Trump banning Chinese models
President Trump's administration is drafting a ban on Chinese-made components used inside American AI data cen...
Porter & Company | Sponsoredtc pixel
A $5 stock inside Kennedy Space Center?
A small publicly traded company operates a specialized launch vehicle fleet inside the secure perimeter of Ken...
Freedom Financial | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Eric Fry’s super simple investing mantra
Former Wall Street money manager Eric Fry says buy and hold investing is outdated. Instead, he built his caree...
InvestorPlace | Sponsoredtc pixel