STV Group plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	101.00	103.00	99.880	103.00	103.00	1,135,753
2026-10-20	98.300	101.00	98.300	100.00	100.00	266,609
2026-10-19	99.000	100.00	97.360	98.000	98.000	79,177
2026-10-16	99.000	100.10	98.000	99.000	99.000	51,430
2026-10-15	94.000	98.000	90.944	98.000	98.000	1,760,834
2026-10-14	100.00	100.00	94.524	96.000	96.000	90,396
2026-10-13	101.00	104.50	93.470	96.800	96.800	385,850
2026-10-12	101.00	103.00	93.910	103.00	103.00	188,106
2026-10-09	101.00	101.00	98.200	100.00	100.00	21,801
2026-10-08	102.00	102.00	101.00	101.00	101.00	8,801
2026-10-07	100.50	102.00	100.27	102.00	102.00	71,822
2026-10-06	104.50	104.50	100.54	101.00	101.00	22,252
2026-10-05	104.50	104.50	100.00	104.50	104.50	7,700
2026-10-02	104.50	104.50	100.75	103.00	103.00	19,287
2026-10-01	102.00	104.50	100.50	102.00	102.00	31,433
2026-09-30	102.00	104.00	102.00	103.00	103.00	13,990
2026-09-29	104.00	104.50	100.00	104.50	104.50	4,681
2026-09-28	104.00	104.00	100.50	102.50	102.50	23,236
2026-09-25	102.00	104.00	102.00	102.75	102.75	5,988
2026-09-24	102.00	102.00	100.00	101.50	101.50	1,258,600
2026-09-23	102.00	102.00	98.656	102.00	102.00	5,447
2026-09-22	99.400	101.00	98.480	101.00	101.00	28,648
2026-09-21	98.000	103.00	96.800	99.400	99.400	22,778

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.