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 |
| 2025-10-21 | 114.00 | 117.00 | 113.10 | 113.50 | 113.50 | 9,194 |
| 2025-10-20 | 116.50 | 116.50 | 113.00 | 114.00 | 114.00 | 116,082 |
| 2025-10-17 | 114.50 | 119.00 | 112.00 | 114.00 | 114.00 | 92,338 |
| 2025-10-16 | 118.00 | 123.50 | 115.00 | 115.00 | 115.00 | 41,787 |
| 2025-10-15 | 120.50 | 123.00 | 118.50 | 118.50 | 118.50 | 67,053 |
| 2025-10-14 | 119.00 | 121.87 | 117.00 | 118.00 | 118.00 | 49,365 |
| 2025-10-13 | 120.00 | 124.50 | 119.00 | 119.50 | 119.50 | 113,304 |
| 2025-10-10 | 120.00 | 123.00 | 117.00 | 120.50 | 120.50 | 157,885 |
| 2025-10-09 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 63,134 |
| 2025-10-08 | 118.50 | 120.50 | 115.00 | 118.50 | 118.50 | 25,995 |
| 2025-10-07 | 120.50 | 120.50 | 116.50 | 118.50 | 118.50 | 257,814 |
| 2025-10-06 | 118.50 | 120.50 | 115.00 | 118.00 | 118.00 | 51,176 |
| 2025-10-03 | 118.00 | 118.75 | 116.20 | 117.00 | 117.00 | 33,038 |
| 2025-10-02 | 117.00 | 118.00 | 112.50 | 116.00 | 116.00 | 29,367 |
| 2025-10-01 | 117.00 | 117.00 | 111.50 | 116.00 | 116.00 | 1,747,320 |
| 2025-09-30 | 116.00 | 116.50 | 112.20 | 113.00 | 113.00 | 46,241 |
| 2025-09-29 | 117.00 | 117.00 | 112.22 | 115.00 | 115.00 | 76,637 |
| 2025-09-26 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | 122,326 |
| 2025-09-25 | 113.00 | 119.00 | 108.00 | 114.00 | 114.00 | 1,202,536 |
| 2025-09-24 | 116.00 | 118.50 | 111.76 | 114.50 | 114.50 | 153,267 |
| 2025-09-23 | 119.00 | 119.00 | 113.68 | 115.50 | 115.50 | 235,829 |
| 2025-09-22 | 113.50 | 117.62 | 107.50 | 117.00 | 117.00 | 233,541 |
| 2025-09-19 | 114.00 | 117.80 | 107.00 | 107.00 | 107.00 | 233,734 |
| 2025-09-18 | 111.00 | 116.00 | 111.00 | 111.00 | 111.00 | 8,836 |
| 2025-09-17 | 116.00 | 119.50 | 113.00 | 114.00 | 114.00 | 24,319 |
| 2025-09-16 | 113.00 | 117.50 | 111.00 | 115.50 | 115.50 | 23,145 |
| 2025-09-15 | 115.00 | 119.50 | 111.00 | 115.00 | 115.00 | 43,834 |
| 2025-09-12 | 117.50 | 120.00 | 113.38 | 115.00 | 115.00 | 14,073 |
| 2025-09-11 | 117.50 | 120.00 | 117.00 | 117.00 | 117.00 | 10,254 |
| 2025-09-10 | 115.00 | 119.05 | 114.00 | 117.25 | 117.25 | 18,905 |
| 2025-09-09 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 20,181 |
| 2025-09-08 | 119.50 | 120.00 | 114.08 | 120.00 | 120.00 | 22,888 |
| 2025-09-05 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 29,639 |
| 2025-09-04 | 119.50 | 119.50 | 115.76 | 119.50 | 119.50 | 36,152 |
| 2025-09-03 | 118.00 | 118.00 | 114.46 | 118.00 | 118.00 | 8,895 |
| 2025-09-02 | 119.50 | 119.73 | 115.00 | 116.00 | 116.00 | 61,853 |
| 2025-09-01 | 122.00 | 125.00 | 112.00 | 115.50 | 115.50 | 90,899 |
| 2025-08-29 | 124.50 | 129.00 | 122.00 | 122.00 | 122.00 | 83,864 |
| 2025-08-28 | 124.00 | 129.50 | 123.00 | 124.50 | 124.50 | 41,042 |
| 2025-08-27 | 123.50 | 129.50 | 123.00 | 128.00 | 128.00 | 19,876 |
| 2025-08-26 | 129.50 | 130.00 | 124.50 | 124.50 | 124.50 | 21,650 |
| 2025-08-22 | 129.00 | 129.50 | 123.50 | 129.00 | 129.00 | 4,846 |
| 2025-08-21 | 128.00 | 129.00 | 124.70 | 128.00 | 128.00 | 58,476 |
| 2025-08-20 | 127.00 | 129.50 | 124.00 | 127.00 | 127.00 | 9,876 |
| 2025-08-19 | 124.50 | 129.00 | 123.00 | 128.00 | 128.00 | 63,428 |
| 2025-08-18 | 125.00 | 127.00 | 124.00 | 126.50 | 126.50 | 20,448 |
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.