STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 165.00 | 165.00 | 161.50 | 162.00 | 162.00 | 225,212 |
| 2025-05-21 | 165.00 | 165.00 | 160.94 | 162.50 | 162.50 | 59,944 |
| 2025-05-20 | 161.50 | 164.50 | 159.50 | 162.00 | 162.00 | 100,370 |
| 2025-05-19 | 161.50 | 167.00 | 160.00 | 163.50 | 163.50 | 134,833 |
| 2025-05-16 | 165.00 | 168.00 | 163.50 | 163.50 | 163.50 | 22,418 |
| 2025-05-15 | 164.50 | 166.50 | 163.50 | 164.50 | 164.50 | 35,362 |
| 2025-05-14 | 163.00 | 169.00 | 163.00 | 163.00 | 163.00 | 25,532 |
| 2025-05-13 | 165.50 | 167.00 | 164.00 | 164.00 | 164.00 | 79,409 |
| 2025-05-12 | 166.50 | 169.00 | 163.00 | 165.00 | 165.00 | 48,311 |
| 2025-05-09 | 166.00 | 166.00 | 164.50 | 166.00 | 166.00 | 30,215 |
| 2025-05-08 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 178,204 |
| 2025-05-07 | 164.50 | 165.00 | 163.75 | 164.50 | 164.50 | 138,855 |
| 2025-05-06 | 161.00 | 164.50 | 160.00 | 162.50 | 162.50 | 21,016 |
| 2025-05-02 | 164.50 | 165.00 | 162.00 | 164.00 | 164.00 | 13,035 |
| 2025-05-01 | 160.50 | 164.50 | 160.50 | 162.50 | 162.50 | 12,311 |
| 2025-04-30 | 161.00 | 164.00 | 160.50 | 162.00 | 162.00 | 17,653 |
| 2025-04-29 | 165.00 | 165.00 | 161.65 | 165.00 | 165.00 | 21,071 |
| 2025-04-28 | 164.50 | 164.50 | 161.00 | 161.00 | 161.00 | 30,016 |
| 2025-04-25 | 165.00 | 170.00 | 158.00 | 163.00 | 163.00 | 46,687 |
| 2025-04-24 | 170.00 | 171.00 | 165.00 | 166.50 | 166.50 | 6,367 |
| 2025-04-23 | 167.00 | 170.00 | 164.00 | 164.00 | 164.00 | 54,020 |
| 2025-04-22 | 166.00 | 168.00 | 162.00 | 162.50 | 162.50 | 145,795 |
| 2025-04-17 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | 30,713 |
| 2025-04-16 | 165.00 | 172.50 | 163.83 | 172.50 | 165.10 | 37,668 |
| 2025-04-15 | 165.00 | 165.00 | 161.85 | 162.00 | 155.05 | 28,345 |
| 2025-04-14 | 164.00 | 165.00 | 155.50 | 163.00 | 156.01 | 39,882 |
| 2025-04-11 | 159.50 | 161.00 | 155.50 | 161.00 | 154.09 | 18,884 |
| 2025-04-10 | 154.00 | 160.00 | 150.50 | 158.00 | 151.22 | 40,598 |
| 2025-04-09 | 150.00 | 154.00 | 149.00 | 154.00 | 147.39 | 13,899 |
| 2025-04-08 | 149.00 | 154.00 | 147.90 | 153.50 | 146.92 | 41,954 |
| 2025-04-07 | 148.00 | 154.00 | 144.00 | 149.00 | 142.61 | 55,446 |
| 2025-04-04 | 162.00 | 162.00 | 140.00 | 152.50 | 145.96 | 82,625 |
| 2025-04-03 | 161.50 | 166.00 | 160.00 | 160.00 | 153.14 | 21,688 |
| 2025-04-02 | 163.00 | 166.00 | 161.50 | 161.50 | 154.57 | 30,204 |
| 2025-04-01 | 169.00 | 169.00 | 162.00 | 162.00 | 155.05 | 106,078 |
| 2025-03-31 | 165.00 | 169.50 | 161.50 | 164.50 | 157.44 | 91,175 |
| 2025-03-28 | 163.00 | 167.00 | 163.00 | 163.00 | 156.01 | 2,822,604 |
| 2025-03-27 | 163.00 | 167.00 | 162.25 | 163.00 | 156.01 | 70,069 |
| 2025-03-26 | 162.08 | 165.00 | 161.00 | 163.00 | 156.01 | 61,093 |
| 2025-03-25 | 163.00 | 165.00 | 160.50 | 161.50 | 154.57 | 43,312 |
| 2025-03-24 | 163.00 | 167.50 | 160.00 | 160.00 | 153.14 | 49,392 |
| 2025-03-21 | 165.00 | 169.50 | 163.00 | 164.00 | 156.96 | 82,275 |
| 2025-03-20 | 168.00 | 172.50 | 165.00 | 167.00 | 159.84 | 120,042 |
| 2025-03-19 | 170.00 | 170.00 | 164.00 | 167.00 | 159.84 | 456,398 |
| 2025-03-18 | 169.00 | 169.55 | 163.00 | 164.50 | 157.44 | 315,086 |
| 2025-03-17 | 167.00 | 171.50 | 165.00 | 166.00 | 158.88 | 37,097 |
| 2025-03-14 | 165.50 | 170.00 | 165.00 | 167.00 | 159.84 | 8,806 |
| 2025-03-13 | 166.00 | 174.50 | 165.00 | 165.00 | 157.92 | 42,318 |
| 2025-03-12 | 168.00 | 174.50 | 165.06 | 167.00 | 159.84 | 123,459 |
| 2025-03-11 | 175.00 | 181.22 | 165.75 | 168.00 | 160.79 | 171,226 |
| 2025-03-10 | 177.00 | 179.00 | 175.00 | 179.00 | 171.32 | 292,094 |
| 2025-03-07 | 176.00 | 180.00 | 175.51 | 178.00 | 170.36 | 108,848 |
| 2025-03-06 | 181.50 | 181.50 | 175.00 | 176.00 | 168.45 | 584,406 |
| 2025-03-05 | 182.00 | 188.50 | 175.50 | 175.50 | 167.97 | 42,327 |
| 2025-03-04 | 188.00 | 189.50 | 180.00 | 182.00 | 174.19 | 21,615 |
| 2025-03-03 | 187.00 | 193.50 | 187.00 | 190.50 | 182.33 | 12,317 |
| 2025-02-28 | 187.00 | 187.00 | 187.00 | 187.00 | 178.98 | 9,930 |
| 2025-02-27 | 189.50 | 193.00 | 188.72 | 189.50 | 181.37 | 29,182 |
| 2025-02-26 | 187.00 | 191.00 | 186.23 | 189.50 | 181.37 | 55,381 |
| 2025-02-25 | 190.00 | 194.50 | 187.00 | 189.50 | 181.37 | 557,694 |
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.