STV Group plc (LON:STVG)
London · Delayed Price · Currency is GBP · Price in GBX 114.50
+2.50 (2.23%)
At close: Jan 23, 2026
STV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 114.60 | 117.00 | 111.67 | 113.12 | - | 1.00% | 118,597 |
| 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 |
| Dec 23, 2025 | 113.50 | 115.00 | 111.49 | 111.50 | 111.50 | -1.76% | 16,312 |
| Dec 22, 2025 | 112.50 | 114.00 | 106.80 | 113.50 | 113.50 | 2.25% | 19,742 |
| Dec 19, 2025 | 111.00 | 112.00 | 104.00 | 111.00 | 111.00 | 5.71% | 39,721 |
| Dec 18, 2025 | 108.04 | 111.50 | 104.00 | 105.00 | 105.00 | 0.96% | 207,302 |
| Dec 17, 2025 | 106.58 | 104.00 | 104.00 | 104.00 | 104.00 | - | 61,680 |
| Dec 16, 2025 | 103.00 | 108.75 | 103.00 | 104.00 | 104.00 | 0.97% | 4,255 |
| Dec 15, 2025 | 103.00 | 109.50 | 103.00 | 103.00 | 103.00 | - | 846 |
| Dec 12, 2025 | 105.50 | 108.50 | 103.00 | 103.00 | 103.00 | -0.48% | 26,509 |
| Dec 11, 2025 | 103.00 | 107.50 | 103.00 | 103.50 | 103.50 | -0.48% | 26,119 |
| Dec 10, 2025 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | - | 41,460 |
| Dec 9, 2025 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 0.97% | 15,978 |
| Dec 8, 2025 | 102.50 | 105.00 | 102.50 | 103.00 | 103.00 | - | 122,490 |
| Dec 5, 2025 | 105.00 | 107.05 | 102.50 | 103.00 | 103.00 | -1.90% | 34,121 |
| Dec 4, 2025 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.78% | 45,728 |
| Dec 3, 2025 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2.86% | 363,077 |
| Dec 2, 2025 | 107.00 | 110.50 | 105.00 | 105.00 | 105.00 | -2.78% | 44,087 |
| Dec 1, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 3,557 |
| Nov 28, 2025 | 108.00 | 111.50 | 107.00 | 108.00 | 108.00 | -2.70% | 15,517 |
| Nov 27, 2025 | 111.00 | 111.50 | 111.00 | 111.00 | 111.00 | 1.37% | 86 |
| Nov 26, 2025 | 109.50 | 111.50 | 109.50 | 109.50 | 109.50 | 0.23% | 13,045 |
| Nov 25, 2025 | 111.50 | 111.50 | 107.23 | 109.25 | 109.25 | 2.10% | 206 |
| Nov 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 21,592 |
| Nov 21, 2025 | 107.00 | 111.50 | 107.00 | 107.00 | 107.00 | 0.47% | 7,074 |
| Nov 20, 2025 | 106.50 | 110.37 | 106.50 | 106.50 | 106.50 | -0.47% | 9,382 |
| Nov 19, 2025 | 107.00 | 110.87 | 107.00 | 107.00 | 107.00 | -0.47% | 47,142 |
| Nov 18, 2025 | 107.50 | 111.50 | 107.50 | 107.50 | 107.50 | -0.46% | 152,270 |
| Nov 17, 2025 | 109.50 | 111.50 | 108.00 | 108.00 | 108.00 | 0.93% | 16,535 |
| Nov 14, 2025 | 107.00 | 109.20 | 107.00 | 107.00 | 107.00 | - | 3,656,961 |
| Nov 13, 2025 | 107.00 | 111.50 | 107.00 | 107.00 | 107.00 | - | 37,302 |
| Nov 12, 2025 | 107.00 | 110.20 | 107.00 | 107.00 | 107.00 | -1.83% | 411,822 |