STV Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	99.000	105.00	98.000	99.400	99.400	14,534
2026-09-17	100.00	106.00	99.210	99.400	99.400	10,878
2026-09-16	100.00	100.60	99.400	99.400	99.400	3,332
2026-09-15	102.00	105.50	99.000	103.00	103.00	14,161
2026-09-14	105.00	105.00	98.400	98.400	98.400	6,787
2026-09-11	102.00	102.00	101.00	101.00	101.00	8,647
2026-09-10	104.00	104.50	100.44	102.50	102.50	20,190
2026-09-09	102.00	106.00	100.00	103.00	103.00	109,048
2026-09-08	109.00	109.00	102.22	104.50	104.50	163,136
2026-09-07	108.00	112.00	106.44	112.00	112.00	28,868
2026-09-04	111.00	112.00	106.50	109.00	109.00	4,126
2026-09-03	112.00	112.00	107.00	107.00	107.00	3,123
2026-09-02	109.00	109.00	107.61	109.00	109.00	2,320
2026-09-01	108.00	110.00	107.00	110.00	110.00	29,853
2026-08-28	112.00	112.00	107.00	112.00	112.00	4,994
2026-08-27	112.00	112.00	107.00	109.50	109.50	77,865
2026-08-26	109.50	111.00	106.00	109.00	109.00	8,901
2026-08-25	108.00	112.00	105.50	105.50	105.50	12,187
2026-08-24	106.00	112.00	106.00	111.50	111.50	4,613
2026-08-21	110.00	112.00	107.00	107.25	107.25	45,914
2026-08-20	109.00	110.00	107.38	108.25	108.25	5,226
2026-08-19	109.00	109.00	106.80	107.00	107.00	186
2026-08-18	109.00	109.00	107.24	108.00	108.00	2,795
2026-08-17	109.00	109.00	107.35	108.00	108.00	5,189
2026-08-14	105.00	109.00	104.00	108.00	108.00	1,291,598
2026-08-13	108.75	108.75	106.36	107.50	107.50	7,061
2026-08-12	109.00	109.00	106.00	109.00	109.00	6,070
2026-08-11	108.00	109.00	104.20	105.00	105.00	10,208
2026-08-10	109.00	109.00	102.00	105.00	105.00	27,690
2026-08-07	109.00	109.00	104.45	106.75	106.75	8,137
2026-08-06	109.00	109.00	104.00	106.50	106.50	10,104
2026-08-05	109.00	109.00	105.74	106.00	106.00	7,338
2026-08-04	109.00	109.00	106.24	107.00	107.00	12,916
2026-08-03	108.50	108.50	104.00	106.50	106.50	7,426
2026-07-31	108.50	108.50	104.00	104.00	104.00	1,550
2026-07-30	108.50	108.50	104.00	104.00	104.00	14,658
2026-07-29	108.50	108.50	105.25	106.25	106.25	12,880

Page 1 of 2 · 65 trading daysOlder →

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.