STV Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	108.50	108.50	104.00	104.00	104.00	3,001
2026-07-27	109.00	109.00	106.00	106.25	106.25	49,791
2026-07-24	108.50	108.50	105.75	106.25	106.25	799,644
2026-07-23	108.50	108.50	105.58	106.25	106.25	1,797
2026-07-22	107.50	108.00	105.00	108.00	108.00	2,245,499
2026-07-21	108.50	109.00	105.95	109.00	109.00	3,526
2026-07-20	109.00	109.00	106.00	106.00	106.00	359,151
2026-07-17	109.00	109.00	105.00	107.00	107.00	113,321
2026-07-16	106.50	109.00	106.00	107.00	107.00	1,142
2026-07-15	107.00	107.00	103.50	107.00	107.00	27,238
2026-07-14	104.00	106.05	103.50	104.00	104.00	17,863
2026-07-13	104.00	106.50	100.50	104.00	104.00	13,089
2026-07-10	105.78	105.78	102.56	103.50	103.50	200
2026-07-09	100.50	105.78	100.50	103.50	103.50	28,154
2026-07-08	106.50	106.50	101.88	106.00	106.00	66,625
2026-07-07	105.50	106.50	101.00	106.50	106.50	57,956
2026-07-06	100.00	106.00	100.00	102.00	102.00	49,751
2026-07-03	100.50	104.50	100.50	102.50	102.50	10,583
2026-07-02	102.00	104.50	102.00	102.00	102.00	3,700
2026-07-01	106.50	106.50	100.00	100.00	100.00	35,390
2026-06-30	100.00	106.50	95.600	106.50	106.50	274,274
2026-06-29	95.600	100.00	95.600	95.600	95.600	29,229
2026-06-26	99.000	99.012	95.600	96.000	96.000	149,159
2026-06-25	97.000	99.800	96.600	96.600	96.600	20,900
2026-06-24	95.600	98.000	95.600	95.600	95.600	8,430
2026-06-23	99.000	99.000	97.000	97.400	97.400	1,913
2026-06-22	99.800	99.800	95.600	99.000	99.000	4,905
2026-06-19	99.000	99.800	95.600	96.200	96.200	40,263
2026-06-18	99.800	99.800	96.792	99.800	99.800	8,991
2026-06-17	100.00	100.52	96.000	99.200	99.200	49,183
2026-06-16	101.00	101.60	100.00	100.00	100.00	21,130
2026-06-15	104.50	104.50	100.00	101.00	101.00	10,629
2026-06-12	100.50	104.00	100.32	104.00	104.00	22,243
2026-06-11	97.200	101.70	97.200	100.50	100.50	17,900
2026-06-10	99.000	100.00	97.800	100.00	100.00	49,437
2026-06-09	104.00	104.00	99.200	103.00	103.00	15,287
2026-06-08	101.00	104.00	98.600	98.600	98.600	29,850
2026-06-05	100.50	101.50	99.000	99.800	99.800	71,530
2026-06-04	104.50	104.50	101.67	104.50	104.50	843
2026-06-03	102.75	103.50	102.75	103.50	103.50	40,000
2026-06-02	104.50	104.50	103.00	104.50	104.50	271,667
2026-06-01	104.50	104.50	103.00	104.50	104.50	1,821
2026-05-29	104.50	104.50	101.00	104.50	104.50	15,204
2026-05-28	102.23	104.50	100.50	100.50	100.50	7,125
2026-05-27	102.50	102.96	102.12	102.50	102.50	21,229
2026-05-26	101.00	104.50	99.200	101.00	101.00	13,738
2026-05-22	99.000	104.50	99.000	103.00	103.00	27,347
2026-05-21	103.00	103.00	99.808	101.90	101.90	17,868
2026-05-20	103.50	103.50	100.50	103.50	103.50	6,854
2026-05-19	99.000	104.50	99.000	104.50	104.50	129,113
2026-05-18	99.200	103.50	99.200	101.50	101.50	8,361
2026-05-15	101.00	102.00	99.200	100.50	100.50	228
2026-05-14	101.50	104.00	99.200	104.00	104.00	13,073
2026-05-13	103.50	103.50	100.00	101.50	101.50	95,342
2026-05-12	103.50	104.00	99.200	101.00	101.00	24,478
2026-05-11	103.00	104.00	99.200	100.00	100.00	157,694
2026-05-08	103.00	104.00	100.00	103.00	103.00	4,762
2026-05-07	103.00	104.00	99.200	103.00	103.00	2,910
2026-05-06	103.00	103.50	100.40	103.00	103.00	14,154
2026-05-05	99.000	104.00	99.000	102.00	102.00	11,542

← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-17	0.0740 GBP
2024-09-26	0.0390 GBP
2024-04-18	0.0740 GBP
2023-09-21	0.0390 GBP
2023-04-13	0.0740 GBP
2022-09-22	0.0390 GBP
2022-04-14	0.0730 GBP
2021-09-30	0.0370 GBP
2021-04-15	0.0600 GBP
2019-09-26	0.0630 GBP
2019-04-11	0.1400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.