STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 124.50 | 129.50 | 123.50 | 124.50 | 124.50 | 17,791 |
| 2025-08-14 | 125.00 | 130.00 | 123.00 | 128.50 | 128.50 | 46,006 |
| 2025-08-13 | 128.00 | 128.00 | 125.41 | 128.00 | 128.00 | 61,061 |
| 2025-08-12 | 128.00 | 131.00 | 125.50 | 128.00 | 128.00 | 19,977 |
| 2025-08-11 | 125.50 | 130.50 | 125.50 | 126.00 | 126.00 | 868,028 |
| 2025-08-08 | 128.00 | 131.00 | 126.00 | 128.00 | 128.00 | 19,966 |
| 2025-08-07 | 130.00 | 131.50 | 125.00 | 127.75 | 127.75 | 53,170 |
| 2025-08-06 | 128.50 | 133.00 | 127.00 | 127.50 | 127.50 | 31,532 |
| 2025-08-05 | 129.00 | 131.50 | 128.00 | 129.00 | 129.00 | 49,623 |
| 2025-08-04 | 129.50 | 130.00 | 127.00 | 127.00 | 127.00 | 76,332 |
| 2025-08-01 | 127.00 | 131.50 | 126.00 | 127.50 | 127.50 | 243,110 |
| 2025-07-31 | 131.00 | 134.50 | 126.00 | 126.00 | 126.00 | 154,673 |
| 2025-07-30 | 135.00 | 140.50 | 122.00 | 129.00 | 129.00 | 487,844 |
| 2025-07-29 | 147.00 | 148.50 | 135.00 | 135.00 | 135.00 | 505,066 |
| 2025-07-28 | 133.00 | 156.50 | 125.80 | 142.00 | 142.00 | 2,035,783 |
| 2025-07-25 | 193.50 | 194.48 | 191.00 | 191.00 | 191.00 | 12,539 |
| 2025-07-24 | 190.50 | 196.00 | 190.00 | 190.00 | 190.00 | 27,874 |
| 2025-07-23 | 195.00 | 196.75 | 190.00 | 190.00 | 190.00 | 43,344 |
| 2025-07-22 | 191.50 | 197.50 | 191.50 | 191.50 | 191.50 | 7,774 |
| 2025-07-21 | 193.00 | 196.05 | 190.50 | 193.00 | 193.00 | 17,946 |
| 2025-07-18 | 190.50 | 195.45 | 190.00 | 192.00 | 192.00 | 24,459 |
| 2025-07-17 | 193.00 | 196.25 | 190.00 | 190.50 | 190.50 | 19,706 |
| 2025-07-16 | 194.00 | 196.00 | 193.00 | 193.00 | 193.00 | 9,389 |
| 2025-07-15 | 196.00 | 197.50 | 193.00 | 193.75 | 193.75 | 11,527 |
| 2025-07-14 | 195.50 | 197.50 | 193.00 | 193.00 | 193.00 | 7,697 |
| 2025-07-11 | 195.50 | 196.75 | 190.50 | 196.50 | 196.50 | 7,201 |
| 2025-07-10 | 193.00 | 197.50 | 190.50 | 190.50 | 190.50 | 11,507 |
| 2025-07-09 | 195.00 | 198.00 | 193.00 | 195.50 | 195.50 | 154,378 |
| 2025-07-08 | 195.00 | 198.00 | 193.50 | 193.50 | 193.50 | 270,510 |
| 2025-07-07 | 190.00 | 198.00 | 185.00 | 193.50 | 193.50 | 165,136 |
| 2025-07-04 | 185.50 | 190.00 | 182.00 | 190.00 | 190.00 | 69,362 |
| 2025-07-03 | 183.50 | 190.00 | 178.00 | 186.00 | 186.00 | 113,633 |
| 2025-07-02 | 182.00 | 185.00 | 176.55 | 184.50 | 184.50 | 860,256 |
| 2025-07-01 | 178.50 | 181.50 | 175.92 | 178.50 | 178.50 | 41,500 |
| 2025-06-30 | 176.00 | 178.50 | 173.93 | 174.50 | 174.50 | 42,047 |
| 2025-06-27 | 175.50 | 175.50 | 170.00 | 173.00 | 173.00 | 79,030 |
| 2025-06-26 | 171.00 | 175.50 | 171.00 | 171.00 | 171.00 | 22,574 |
| 2025-06-25 | 170.00 | 176.00 | 170.00 | 176.00 | 176.00 | 48,880 |
| 2025-06-24 | 174.00 | 174.00 | 170.00 | 174.00 | 174.00 | 18,317 |
| 2025-06-23 | 174.00 | 174.50 | 170.00 | 174.50 | 174.50 | 5,248 |
| 2025-06-20 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 65,239 |
| 2025-06-19 | 172.50 | 175.82 | 170.00 | 170.00 | 170.00 | 45,394 |
| 2025-06-18 | 175.00 | 177.50 | 174.00 | 175.75 | 175.75 | 6,571 |
| 2025-06-17 | 177.00 | 177.25 | 175.20 | 177.25 | 177.25 | 11,415 |
| 2025-06-16 | 175.00 | 179.50 | 175.00 | 175.00 | 175.00 | 22,739 |
| 2025-06-13 | 175.00 | 180.00 | 174.00 | 174.00 | 174.00 | 40,673 |
| 2025-06-12 | 180.00 | 180.50 | 174.00 | 174.00 | 174.00 | 34,126 |
| 2025-06-11 | 180.50 | 180.50 | 177.50 | 180.00 | 180.00 | 16,902 |
| 2025-06-10 | 180.00 | 180.00 | 176.50 | 178.75 | 178.75 | 47,467 |
| 2025-06-09 | 179.50 | 179.50 | 176.00 | 179.00 | 179.00 | 11,175 |
| 2025-06-06 | 175.00 | 179.50 | 175.00 | 179.00 | 179.00 | 20,757 |
| 2025-06-05 | 172.50 | 178.00 | 172.50 | 177.50 | 177.50 | 57,844 |
| 2025-06-04 | 172.50 | 178.00 | 172.50 | 178.00 | 178.00 | 26,750 |
| 2025-06-03 | 178.00 | 179.50 | 172.50 | 172.50 | 172.50 | 35,277 |
| 2025-06-02 | 179.00 | 180.00 | 175.50 | 178.00 | 178.00 | 110,547 |
| 2025-05-30 | 175.00 | 178.00 | 174.00 | 177.00 | 177.00 | 304,113 |
| 2025-05-29 | 173.50 | 179.00 | 172.50 | 172.50 | 172.50 | 176,912 |
| 2025-05-28 | 168.00 | 173.50 | 167.50 | 173.50 | 173.50 | 231,644 |
| 2025-05-27 | 168.00 | 169.50 | 164.99 | 168.50 | 168.50 | 97,651 |
| 2025-05-23 | 162.50 | 166.50 | 161.00 | 164.00 | 164.00 | 1,066,844 |
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.