LSE, STEM End of Day and Historical Share Prices [Sthree Plc]

04 Aug 2025

LAST: 205.0	CHANGE: 4.00	OPEN: 200.0	HIGH: 212.5	ASK: 0.0	VOLUME: 569.4K
LAST: 205.0	CHG(%): 1.91	PREV: 209.0	LOW: 200.0	BID: 197.0

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	190.0	195.0	190.0	194.0	10.89M
04 Sep 25	193.4	195.8	191.4	193.4	152.6K
03 Sep 25	190.6	196.4	190.6	193.4	256.1K
02 Sep 25	205.0	205.0	191.8	192.8	330.1K
01 Sep 25	195.0	198.8	195.0	198.6	308.9K
29 Aug 25	195.2	198.6	193.8	195.0	457.8K
28 Aug 25	199.4	203.0	197.4	198.2	216.3K
27 Aug 25	203.0	206.0	200.0	200.5	202.4K
26 Aug 25	204.5	214.0	201.0	204.0	3.92M
25 Aug 25	202.5	206.1	198.4	205.5	479.5K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

205.0