STV Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	115.00	117.00	110.50	116.00	116.00	48,175
2026-02-04	115.50	115.50	111.00	114.25	114.25	35,468
2026-02-03	116.00	116.00	110.50	116.00	116.00	31,016
2026-02-02	117.00	117.00	111.00	114.50	114.50	13,729
2026-01-30	110.00	115.50	110.00	115.00	115.00	14,044
2026-01-29	110.00	116.00	110.00	110.00	110.00	15,812
2026-01-28	115.50	116.50	110.50	113.00	113.00	139,800
2026-01-27	112.50	113.00	110.00	112.00	112.00	38,839
2026-01-26	112.00	115.50	110.50	112.50	112.50	57,150
2026-01-23	114.50	117.00	111.67	114.50	114.50	124,814
2026-01-22	113.50	117.00	108.00	112.00	112.00	51,130
2026-01-21	108.50	113.00	108.00	112.00	112.00	899,741
2026-01-20	111.50	114.00	108.52	109.00	109.00	34,417
2026-01-19	114.00	116.50	111.00	111.00	111.00	727,927
2026-01-16	117.00	117.00	112.25	117.00	117.00	4,575
2026-01-15	115.75	116.50	112.25	114.25	114.25	11,129
2026-01-14	111.50	117.50	111.50	114.00	114.00	36,238
2026-01-13	118.50	119.00	113.50	119.00	119.00	8,098
2026-01-12	115.00	117.12	113.00	113.00	113.00	43,259
2026-01-09	113.00	120.00	113.00	117.00	117.00	55,792
2026-01-08	119.50	119.50	113.00	117.00	117.00	28,920
2026-01-07	117.00	118.50	113.00	114.00	114.00	98,947
2026-01-06	106.00	122.10	106.00	120.00	120.00	207,564
2026-01-05	108.00	110.50	106.00	106.00	106.00	18,328
2026-01-02	106.00	109.75	106.00	108.50	108.50	7,794
2025-12-31	109.50	113.00	105.50	105.50	105.50	4,136
2025-12-30	110.00	114.00	105.50	106.00	106.00	14,845
2025-12-29	112.00	115.00	110.00	110.00	110.00	19,183
2025-12-24	115.00	115.00	111.08	114.50	114.50	16,513
2025-12-23	113.50	115.00	111.49	111.50	111.50	16,328
2025-12-22	112.50	114.00	106.80	113.50	113.50	19,758
2025-12-19	111.00	112.00	104.00	111.00	111.00	39,720
2025-12-18	104.00	111.50	104.00	105.00	105.00	207,302
2025-12-17	104.00	110.50	104.00	104.00	104.00	126,679
2025-12-16	103.00	108.75	103.00	104.00	104.00	4,254
2025-12-15	103.00	109.50	103.00	103.00	103.00	845
2025-12-12	105.50	108.50	103.00	103.00	103.00	26,508
2025-12-11	103.00	107.50	103.00	103.50	103.50	26,119
2025-12-10	104.00	109.00	103.00	104.00	104.00	41,459
2025-12-09	104.00	107.00	103.00	104.00	104.00	15,978
2025-12-08	102.50	105.00	102.50	103.00	103.00	122,489
2025-12-05	105.00	107.05	102.50	103.00	103.00	34,120
2025-12-04	106.00	109.00	105.00	105.00	105.00	45,728
2025-12-03	108.00	110.00	105.00	108.00	108.00	363,077
2025-12-02	107.00	110.50	105.00	105.00	105.00	45,477
2025-12-01	111.00	111.00	107.35	108.00	108.00	3,557
2025-11-28	108.00	111.50	107.00	108.00	108.00	15,516
2025-11-27	111.00	111.50	111.00	111.00	111.00	85
2025-11-26	109.50	111.50	109.50	109.50	109.50	13,045
2025-11-25	111.50	111.50	107.23	109.25	109.25	205
2025-11-24	107.00	111.50	107.00	107.00	107.00	21,592
2025-11-21	107.00	111.50	107.00	107.00	107.00	7,074
2025-11-20	106.50	110.37	106.50	106.50	106.50	9,382
2025-11-19	107.00	110.87	107.00	107.00	107.00	47,142
2025-11-18	107.50	111.50	107.50	107.50	107.50	152,270
2025-11-17	109.50	111.50	108.00	108.00	108.00	16,535
2025-11-14	107.00	109.20	107.00	107.00	107.00	3,656,961
2025-11-13	107.00	111.50	107.00	107.00	107.00	37,301
2025-11-12	107.00	110.20	107.00	107.00	107.00	411,822
2025-11-11	109.00	111.50	107.00	109.00	109.00	55,353

← NewerPage 4 of 5 · 254 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.