STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 205.00 | 207.00 | 203.00 | 207.00 | 198.12 | 14,019 |
| 2024-11-26 | 193.00 | 209.00 | 193.00 | 209.00 | 200.03 | 171,417 |
| 2024-11-25 | 200.00 | 204.00 | 193.32 | 194.00 | 185.68 | 106,943 |
| 2024-11-22 | 205.00 | 211.00 | 197.00 | 197.00 | 188.55 | 81,527 |
| 2024-11-21 | 208.00 | 211.00 | 205.00 | 209.00 | 200.03 | 52,523 |
| 2024-11-20 | 212.00 | 212.00 | 205.00 | 210.00 | 200.99 | 11,646 |
| 2024-11-19 | 210.00 | 215.76 | 207.56 | 212.00 | 202.91 | 26,473 |
| 2024-11-18 | 220.00 | 220.00 | 210.00 | 210.00 | 200.99 | 13,498 |
| 2024-11-15 | 212.00 | 219.00 | 212.00 | 213.00 | 203.86 | 27,591 |
| 2024-11-14 | 213.00 | 216.00 | 212.00 | 213.00 | 203.86 | 27,331 |
| 2024-11-13 | 222.00 | 226.00 | 214.00 | 214.00 | 204.82 | 39,837 |
| 2024-11-12 | 233.00 | 233.00 | 224.00 | 224.00 | 214.39 | 35,187 |
| 2024-11-11 | 232.00 | 237.00 | 231.00 | 231.00 | 221.09 | 17,631 |
| 2024-11-08 | 232.00 | 241.00 | 232.00 | 232.00 | 222.05 | 2,106 |
| 2024-11-07 | 233.00 | 242.00 | 232.00 | 234.00 | 223.96 | 16,670 |
| 2024-11-06 | 232.00 | 241.00 | 232.00 | 236.50 | 226.35 | 67,474 |
| 2024-11-05 | 233.00 | 234.16 | 233.00 | 233.00 | 223.00 | 11,747 |
| 2024-11-04 | 233.00 | 241.00 | 233.00 | 234.00 | 223.96 | 10,415 |
| 2024-11-01 | 234.00 | 237.00 | 232.00 | 233.00 | 223.00 | 11,428 |
| 2024-10-31 | 238.00 | 238.00 | 234.30 | 235.50 | 225.40 | 1,873 |
| 2024-10-30 | 235.00 | 237.00 | 234.15 | 235.00 | 224.92 | 64,167 |
| 2024-10-29 | 232.00 | 237.00 | 232.00 | 234.00 | 223.96 | 6,506 |
| 2024-10-28 | 238.00 | 246.00 | 232.00 | 232.00 | 222.05 | 16,898 |
| 2024-10-25 | 240.93 | 244.00 | 233.09 | 238.50 | 228.27 | 20,100 |
| 2024-10-24 | 239.00 | 246.00 | 236.38 | 239.00 | 228.75 | 2,757 |
| 2024-10-23 | 242.00 | 244.88 | 242.00 | 244.00 | 233.53 | 83 |
| 2024-10-22 | 244.00 | 246.00 | 241.56 | 244.00 | 233.53 | 66,774 |
| 2024-10-21 | 243.59 | 246.00 | 238.08 | 244.00 | 233.53 | 9,348 |
| 2024-10-18 | 244.00 | 250.00 | 237.84 | 239.00 | 228.75 | 13,123 |
| 2024-10-17 | 237.00 | 244.00 | 232.00 | 241.00 | 230.66 | 10,898 |
| 2024-10-16 | 235.00 | 244.00 | 235.00 | 235.00 | 224.92 | 4,213 |
| 2024-10-15 | 231.00 | 239.00 | 231.00 | 239.00 | 228.75 | 399,768 |
| 2024-10-14 | 231.00 | 240.00 | 230.00 | 230.00 | 220.13 | 9,160 |
| 2024-10-11 | 231.00 | 240.00 | 231.00 | 231.00 | 221.09 | 1,057 |
| 2024-10-10 | 239.00 | 240.00 | 234.60 | 235.00 | 224.92 | 2,401 |
| 2024-10-09 | 233.00 | 245.00 | 233.00 | 233.00 | 223.00 | 4,067 |
| 2024-10-08 | 244.00 | 244.00 | 235.00 | 242.00 | 231.62 | 13,578 |
| 2024-10-07 | 235.00 | 238.00 | 235.00 | 235.00 | 224.92 | 8,582 |
| 2024-10-04 | 240.00 | 240.00 | 235.00 | 235.00 | 224.92 | 16,452 |
| 2024-10-03 | 244.00 | 244.00 | 238.00 | 238.00 | 227.79 | 32,705 |
| 2024-10-02 | 245.00 | 248.00 | 241.00 | 242.50 | 232.10 | 20,384 |
| 2024-10-01 | 245.00 | 250.00 | 244.00 | 244.00 | 233.53 | 7,730 |
| 2024-09-30 | 248.00 | 250.00 | 245.00 | 245.00 | 234.49 | 1,905 |
| 2024-09-27 | 245.00 | 250.00 | 245.00 | 245.00 | 234.49 | 139,540 |
| 2024-09-26 | 249.00 | 253.60 | 245.00 | 250.00 | 239.28 | 14,267 |
| 2024-09-25 | 258.00 | 258.00 | 250.00 | 251.50 | 236.98 | 25,053 |
| 2024-09-24 | 254.00 | 258.00 | 254.00 | 255.50 | 240.75 | 4,555 |
| 2024-09-23 | 246.00 | 258.80 | 246.00 | 255.00 | 240.28 | 3,525 |
| 2024-09-20 | 254.00 | 258.80 | 253.00 | 257.00 | 242.16 | 17,266 |
| 2024-09-19 | 257.00 | 258.00 | 255.00 | 256.50 | 241.69 | 11,661 |
| 2024-09-18 | 263.00 | 263.00 | 257.00 | 259.00 | 244.05 | 39,650 |
| 2024-09-17 | 263.05 | 268.00 | 257.48 | 262.50 | 247.34 | 2,340 |
| 2024-09-16 | 257.00 | 260.00 | 255.06 | 260.00 | 244.99 | 17,162 |
| 2024-09-13 | 257.00 | 262.00 | 257.00 | 257.00 | 242.16 | 992 |
| 2024-09-12 | 257.00 | 258.00 | 257.00 | 258.00 | 243.10 | 12,270 |
| 2024-09-11 | 259.00 | 268.00 | 256.20 | 257.50 | 242.63 | 13,304 |
| 2024-09-10 | 260.00 | 261.00 | 258.50 | 258.50 | 243.57 | 25,599 |
| 2024-09-09 | 261.00 | 268.55 | 260.00 | 260.00 | 244.99 | 28,429 |
| 2024-09-06 | 263.00 | 263.00 | 260.00 | 260.00 | 244.99 | 24,112 |
| 2024-09-05 | 260.00 | 263.00 | 260.00 | 261.00 | 245.93 | 31,439 |
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.