STV Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	99.000	104.00	99.000	102.00	102.00	11,542
2026-05-01	104.00	104.00	100.50	103.00	103.00	35,350
2026-04-30	104.00	104.00	99.000	99.000	99.000	8,039
2026-04-29	104.00	104.00	99.000	99.000	99.000	6,206
2026-04-28	104.00	104.00	100.00	104.00	104.00	36,161
2026-04-27	103.50	103.50	100.00	100.00	100.00	15,521
2026-04-24	102.00	103.10	99.841	103.00	103.00	1,400,751
2026-04-23	102.00	102.00	99.200	100.00	100.00	5,977
2026-04-22	102.00	102.00	99.000	102.00	102.00	133,538
2026-04-21	102.00	102.00	101.61	101.75	101.75	5,222
2026-04-20	102.00	102.00	101.50	102.00	102.00	10,147
2026-04-17	100.00	102.00	99.530	102.00	102.00	46,737
2026-04-16	100.00	102.00	99.880	101.00	101.00	22,453
2026-04-15	99.800	101.00	99.000	99.800	99.800	4,402
2026-04-14	100.00	104.00	99.200	104.00	104.00	28,344
2026-04-13	99.000	103.50	99.000	99.000	99.000	47,546
2026-04-10	102.50	104.00	99.000	100.00	100.00	118,783
2026-04-09	102.00	102.80	99.200	101.00	101.00	2,960
2026-04-08	99.200	104.50	99.200	102.50	102.50	12,818
2026-04-07	100.00	104.50	100.00	101.50	101.50	2,169
2026-04-02	99.000	104.00	99.000	99.000	99.000	12,456
2026-04-01	104.50	104.50	101.00	102.50	102.50	60,269
2026-03-31	104.50	104.50	99.200	102.00	102.00	25,622
2026-03-30	104.00	104.50	100.74	102.00	102.00	46,815
2026-03-27	102.00	104.00	101.00	102.00	102.00	159,268
2026-03-26	101.50	104.50	101.00	101.50	101.50	3,808
2026-03-25	100.00	103.00	99.200	102.50	102.50	75,784
2026-03-24	99.200	104.00	99.000	99.000	99.000	93,310
2026-03-23	102.00	106.00	98.200	102.00	102.00	49,138
2026-03-20	104.50	105.38	100.00	102.00	102.00	156,404
2026-03-19	103.00	105.00	100.50	103.00	103.00	63,551
2026-03-18	102.50	107.00	101.00	105.00	105.00	311,495
2026-03-17	107.00	110.50	98.017	105.00	105.00	446,140
2026-03-16	112.50	112.50	106.00	107.00	107.00	7,469
2026-03-13	112.50	112.50	106.00	110.00	110.00	281,440
2026-03-12	112.00	113.00	108.00	110.00	110.00	146,644
2026-03-11	113.50	113.50	108.00	108.00	108.00	128,999
2026-03-10	113.50	113.50	108.00	108.00	108.00	154,676
2026-03-09	112.50	113.50	108.50	109.50	109.50	27,752
2026-03-06	113.00	114.00	110.00	110.00	110.00	50,655
2026-03-05	112.00	112.50	108.50	111.00	111.00	22,134
2026-03-04	110.00	112.00	110.00	112.00	112.00	5,206
2026-03-03	109.00	113.00	108.50	109.00	109.00	46,570
2026-03-02	110.00	112.00	106.00	109.00	109.00	10,275
2026-02-27	111.50	112.00	106.00	112.00	112.00	106,850
2026-02-26	107.50	112.00	106.50	111.50	111.50	26,520
2026-02-25	109.00	109.86	106.00	108.00	108.00	37,846
2026-02-24	110.00	112.00	107.82	111.50	111.50	89,400
2026-02-23	113.00	113.00	108.55	110.00	110.00	75,199
2026-02-20	114.50	114.50	107.00	113.00	113.00	67,848
2026-02-19	110.00	115.00	110.00	115.00	115.00	42,491
2026-02-18	112.50	116.00	110.50	115.00	115.00	25,984
2026-02-17	112.50	117.50	112.50	114.00	114.00	113,441
2026-02-16	115.50	119.50	114.00	114.00	114.00	3,886
2026-02-13	113.00	119.50	113.00	115.00	115.00	7,164
2026-02-12	116.50	119.50	115.00	116.75	116.75	10,791
2026-02-11	115.00	119.50	113.00	116.50	116.50	34,454
2026-02-10	115.00	116.50	115.00	115.00	115.00	39,412
2026-02-09	113.50	117.68	113.50	116.50	116.50	8,175
2026-02-06	117.00	118.00	112.71	113.00	113.00	18,402

← NewerPage 3 of 22 · 1,263 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.