STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 114.50 | 114.50 | 106.00 | 106.00 | 106.00 | 46,868 |
| 2025-11-07 | 115.00 | 117.40 | 110.00 | 110.00 | 110.00 | 194,168 |
| 2025-11-06 | 112.00 | 116.75 | 110.50 | 113.00 | 113.00 | 14,019 |
| 2025-11-05 | 112.00 | 117.00 | 112.00 | 112.50 | 112.50 | 73,802 |
| 2025-11-04 | 113.00 | 119.00 | 112.00 | 113.00 | 113.00 | 75,557 |
| 2025-11-03 | 117.00 | 117.50 | 113.00 | 117.50 | 117.50 | 10,697 |
| 2025-10-31 | 115.00 | 115.58 | 113.00 | 113.00 | 113.00 | 5,971 |
| 2025-10-30 | 112.50 | 117.00 | 112.50 | 112.50 | 112.50 | 56,220 |
| 2025-10-29 | 116.00 | 117.00 | 112.00 | 116.00 | 116.00 | 39,128 |
| 2025-10-28 | 113.00 | 118.00 | 112.00 | 114.50 | 114.50 | 23,527 |
| 2025-10-27 | 115.00 | 119.00 | 112.50 | 112.50 | 112.50 | 12,366 |
| 2025-10-24 | 113.00 | 119.00 | 112.50 | 115.00 | 115.00 | 29,864 |
| 2025-10-23 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 10,496 |
| 2025-10-22 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | 46,757 |
← NewerPage 5 of 5 · 254 trading days
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.