SThree plc (STEM) Historical Prices & Data

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

LSE

Currency in GBp

300.00

+6.50 (+2.21%)

Real-time Data

07:00 AM

Day's Range

297.00

311.50

52 wk Range

143.00

324.00

Historical Data

Time	Open	High	Low	Close	Volume
Jul 9, 2026	162.39	169.00	159.60	162.60	146.77K
Jul 10, 2026	164.39	172.80	162.00	172.80	258.98K
Jul 13, 2026	172.80	188.00	170.00	186.80	580.31K
Jul 14, 2026	186.00	194.20	183.80	193.39	396.21K
Jul 15, 2026	191.80	197.00	190.20	196.00	202.12K
Jul 16, 2026	195.60	206.66	190.20	206.50	442.66K
Jul 17, 2026	210.00	219.00	208.05	211.00	650.16K
Jul 20, 2026	211.00	219.50	209.00	215.00	280.61K
Jul 21, 2026	220.00	220.00	201.38	214.00	595.96K
Jul 22, 2026	221.50	240.50	217.00	236.00	682.24K

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 7, 2026, 07:00 AM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup