STV Group plc (LON:STVG)
London · Delayed Price · Currency is GBP · Price in GBX 110.00
-1.00 (-0.90%)
Mar 6, 2026, 4:35 PM GMT
STV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.90% | 15,655 |
| Mar 5, 2026 | 112.00 | 112.50 | 108.50 | 111.00 | 111.00 | -0.89% | 22,135 |
| Mar 4, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2.75% | 5,206 |
| Mar 3, 2026 | 109.00 | 113.00 | 108.50 | 109.00 | 109.00 | - | 46,570 |
| Mar 2, 2026 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | -2.68% | 15,323 |
| Feb 27, 2026 | 111.50 | 112.00 | 106.00 | 112.00 | 112.00 | 0.45% | 61,850 |
| Feb 26, 2026 | 107.50 | 112.00 | 106.50 | 111.50 | 111.50 | 3.24% | 26,521 |
| Feb 25, 2026 | 109.00 | 109.86 | 106.00 | 108.00 | 108.00 | -3.14% | 37,846 |
| Feb 24, 2026 | 110.00 | 112.00 | 107.82 | 111.50 | 111.50 | 1.36% | 89,401 |
| Feb 23, 2026 | 113.00 | 113.00 | 108.55 | 110.00 | 110.00 | -2.65% | 75,200 |
| Feb 20, 2026 | 114.50 | 114.50 | 107.00 | 113.00 | 113.00 | -1.74% | 67,848 |
| Feb 19, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | - | 42,491 |
| Feb 18, 2026 | 112.50 | 116.00 | 110.50 | 115.00 | 115.00 | 0.88% | 25,985 |
| Feb 17, 2026 | 112.50 | 117.50 | 112.50 | 114.00 | 114.00 | - | 113,442 |
| Feb 16, 2026 | 115.50 | 119.50 | 114.00 | 114.00 | 114.00 | -0.87% | 3,887 |
| Feb 13, 2026 | 113.00 | 119.50 | 113.00 | 115.00 | 115.00 | -1.50% | 7,164 |
| Feb 12, 2026 | 116.50 | 119.50 | 115.00 | 116.75 | 116.75 | 0.21% | 10,791 |
| Feb 11, 2026 | 115.00 | 119.50 | 113.00 | 116.50 | 116.50 | 1.30% | 34,454 |
| Feb 10, 2026 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | -1.29% | 39,413 |
| Feb 9, 2026 | 113.50 | 117.68 | 113.50 | 116.50 | 116.50 | 3.10% | 8,176 |
| Feb 6, 2026 | 117.00 | 118.00 | 112.71 | 113.00 | 113.00 | -2.59% | 18,403 |
| Feb 5, 2026 | 110.50 | 117.00 | 115.00 | 116.00 | 116.00 | 1.53% | 48,175 |
| Feb 4, 2026 | 115.50 | 115.50 | 111.00 | 114.25 | 114.25 | -1.51% | 35,468 |
| Feb 3, 2026 | 116.00 | 116.00 | 110.50 | 116.00 | 116.00 | 1.31% | 31,016 |
| Feb 2, 2026 | 117.00 | 117.00 | 111.00 | 114.50 | 114.50 | -0.43% | 13,730 |
| Jan 30, 2026 | 110.00 | 115.50 | 110.00 | 115.00 | 115.00 | 4.55% | 14,044 |
| Jan 29, 2026 | 110.00 | 116.00 | 110.00 | 110.00 | 110.00 | -2.65% | 15,812 |
| Jan 28, 2026 | 115.50 | 116.50 | 110.50 | 113.00 | 113.00 | 0.89% | 139,800 |
| Jan 27, 2026 | 112.50 | 113.00 | 110.00 | 112.00 | 112.00 | -0.44% | 38,840 |
| Jan 26, 2026 | 112.00 | 115.50 | 110.50 | 112.50 | 112.50 | -1.75% | 57,151 |
| Jan 23, 2026 | 114.50 | 117.00 | 111.67 | 114.50 | 114.50 | 2.23% | 124,814 |
| Jan 22, 2026 | 113.50 | 117.00 | 108.00 | 112.00 | 112.00 | - | 51,130 |
| Jan 21, 2026 | 108.50 | 113.00 | 108.00 | 112.00 | 112.00 | 2.75% | 899,741 |
| Jan 20, 2026 | 111.50 | 114.00 | 108.52 | 109.00 | 109.00 | -1.80% | 34,418 |
| Jan 19, 2026 | 114.00 | 116.50 | 111.00 | 111.00 | 111.00 | -5.13% | 727,928 |
| Jan 16, 2026 | 117.00 | 117.00 | 112.25 | 117.00 | 117.00 | 2.41% | 4,575 |
| Jan 15, 2026 | 115.75 | 116.50 | 112.25 | 114.25 | 114.25 | 0.22% | 11,130 |
| Jan 14, 2026 | 117.50 | 116.50 | 111.50 | 114.00 | 114.00 | -4.20% | 36,239 |
| Jan 13, 2026 | 118.50 | 119.00 | 113.50 | 119.00 | 119.00 | 5.31% | 8,099 |
| Jan 12, 2026 | 115.00 | 117.12 | 113.00 | 113.00 | 113.00 | -3.42% | 43,260 |
| Jan 9, 2026 | 113.00 | 120.00 | 113.00 | 117.00 | 117.00 | - | 55,792 |
| Jan 8, 2026 | 119.50 | 119.50 | 113.00 | 117.00 | 117.00 | 2.63% | 28,920 |
| Jan 7, 2026 | 117.00 | 118.50 | 113.00 | 114.00 | 114.00 | -5.00% | 98,947 |
| Jan 6, 2026 | 106.00 | 122.10 | 106.00 | 120.00 | 120.00 | 13.21% | 185,042 |
| Jan 5, 2026 | 108.00 | 110.50 | 106.00 | 106.00 | 106.00 | -2.30% | 18,329 |
| Jan 2, 2026 | 106.00 | 109.75 | 106.00 | 108.50 | 108.50 | 2.84% | 7,794 |
| Dec 31, 2025 | 109.50 | 113.00 | 105.50 | 105.50 | 105.50 | -0.47% | 4,137 |
| Dec 30, 2025 | 110.00 | 114.00 | 105.50 | 106.00 | 106.00 | -3.64% | 14,846 |
| Dec 29, 2025 | 115.00 | 112.00 | 110.00 | 110.00 | 110.00 | -3.93% | 19,184 |
| Dec 24, 2025 | 113.74 | 115.00 | 114.50 | 114.50 | 114.50 | 2.69% | 16,513 |