STV Group plc (LON:STVG)
London · Delayed Price · Currency is GBP · Price in GBX 129.00
+1.00 (0.78%)
Aug 22, 2025, 6:13 PM BST
STV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 129.50 | 129.50 | 123.50 | 129.00 | 129.00 | 0.78% | 4,841 |
| Aug 21, 2025 | 124.70 | 129.00 | 124.70 | 128.00 | 128.00 | 0.79% | 58,476 |
| Aug 20, 2025 | 129.50 | 129.50 | 124.00 | 127.00 | 127.00 | -0.78% | 10,341 |
| Aug 19, 2025 | 125.50 | 129.00 | 123.00 | 128.00 | 128.00 | 1.19% | 64,242 |
| Aug 18, 2025 | 125.00 | 127.00 | 124.00 | 126.50 | 126.50 | 1.61% | 20,449 |
| Aug 15, 2025 | 129.50 | 129.50 | 123.50 | 124.50 | 124.50 | -3.11% | 17,965 |
| Aug 14, 2025 | 130.00 | 130.00 | 123.00 | 128.50 | 128.50 | 0.39% | 46,007 |
| Aug 13, 2025 | 128.00 | 128.00 | 125.41 | 128.00 | 128.00 | - | 76,805 |
| Aug 12, 2025 | 126.55 | 131.00 | 125.50 | 128.00 | 128.00 | 1.59% | 19,979 |
| Aug 11, 2025 | 125.50 | 130.50 | 125.50 | 126.00 | 126.00 | -1.56% | 868,030 |
| Aug 8, 2025 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | 0.20% | 21,097 |
| Aug 7, 2025 | 131.50 | 131.50 | 125.00 | 127.75 | 127.75 | 0.20% | 53,170 |
| Aug 6, 2025 | 128.62 | 133.00 | 127.00 | 127.50 | 127.50 | -1.16% | 31,718 |
| Aug 5, 2025 | 128.90 | 131.50 | 128.00 | 129.00 | 129.00 | 1.57% | 49,623 |
| Aug 4, 2025 | 129.50 | 130.00 | 127.00 | 127.00 | 127.00 | -0.39% | 76,333 |
| Aug 1, 2025 | 126.50 | 131.50 | 126.00 | 127.50 | 127.50 | 1.19% | 243,111 |
| Jul 31, 2025 | 131.44 | 134.50 | 126.00 | 126.00 | 126.00 | -2.33% | 154,674 |
| Jul 30, 2025 | 135.00 | 140.50 | 122.00 | 129.00 | 129.00 | -4.44% | 487,845 |
| Jul 29, 2025 | 147.00 | 148.50 | 135.00 | 135.00 | 135.00 | -4.93% | 505,068 |
| Jul 28, 2025 | 133.00 | 156.50 | 125.80 | 142.00 | 142.00 | -25.65% | 2,035,783 |
| Jul 25, 2025 | 194.48 | 194.48 | 191.00 | 191.00 | 191.00 | 0.53% | 12,540 |
| Jul 24, 2025 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | - | 27,875 |
| Jul 23, 2025 | 192.00 | 196.75 | 190.00 | 190.00 | 190.00 | -0.78% | 43,345 |
| Jul 22, 2025 | 197.50 | 197.50 | 191.50 | 191.50 | 191.50 | -0.78% | 7,776 |
| Jul 21, 2025 | 190.50 | 196.05 | 190.50 | 193.00 | 193.00 | 0.52% | 17,948 |
| Jul 18, 2025 | 190.50 | 195.45 | 190.00 | 192.00 | 192.00 | 0.79% | 24,460 |
| Jul 17, 2025 | 193.00 | 196.25 | 190.00 | 190.50 | 190.50 | -1.30% | 19,707 |
| Jul 16, 2025 | 194.00 | 196.00 | 193.00 | 193.00 | 193.00 | -0.39% | 9,389 |
| Jul 15, 2025 | 197.00 | 197.50 | 193.00 | 193.75 | 193.75 | 0.39% | 11,528 |
| Jul 14, 2025 | 197.50 | 197.50 | 193.00 | 193.00 | 193.00 | -1.78% | 8,072 |
| Jul 11, 2025 | 190.50 | 196.75 | 190.50 | 196.50 | 196.50 | 3.15% | 7,201 |
| Jul 10, 2025 | 197.50 | 197.50 | 190.50 | 190.50 | 190.50 | -2.56% | 11,508 |
| Jul 9, 2025 | 197.50 | 198.00 | 193.00 | 195.50 | 195.50 | 1.03% | 154,380 |
| Jul 8, 2025 | 196.96 | 198.00 | 193.50 | 193.50 | 193.50 | - | 270,510 |
| Jul 7, 2025 | 190.00 | 198.00 | 185.00 | 193.50 | 193.50 | 1.84% | 165,136 |
| Jul 4, 2025 | 186.38 | 190.00 | 182.00 | 190.00 | 190.00 | 2.15% | 69,364 |
| Jul 3, 2025 | 184.28 | 190.00 | 178.00 | 186.00 | 186.00 | 0.81% | 113,634 |
| Jul 2, 2025 | 182.00 | 185.00 | 176.55 | 184.50 | 184.50 | 3.36% | 860,257 |
| Jul 1, 2025 | 178.50 | 181.50 | 175.92 | 178.50 | 178.50 | 2.29% | 41,501 |
| Jun 30, 2025 | 175.70 | 178.50 | 173.93 | 174.50 | 174.50 | 0.87% | 42,049 |
| Jun 27, 2025 | 175.50 | 175.50 | 170.00 | 173.00 | 173.00 | 1.17% | 79,031 |
| Jun 26, 2025 | 172.41 | 175.50 | 171.00 | 171.00 | 171.00 | -2.84% | 22,575 |
| Jun 25, 2025 | 170.00 | 176.00 | 170.00 | 176.00 | 176.00 | 1.15% | 48,881 |
| Jun 24, 2025 | 174.00 | 174.00 | 170.00 | 174.00 | 174.00 | -0.29% | 18,318 |
| Jun 23, 2025 | 174.00 | 174.50 | 170.00 | 174.50 | 174.50 | 1.45% | 7,702 |
| Jun 20, 2025 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 65,239 |
| Jun 19, 2025 | 175.82 | 175.82 | 170.00 | 170.00 | 170.00 | -3.27% | 45,395 |
| Jun 18, 2025 | 176.95 | 177.50 | 174.00 | 175.75 | 175.75 | -0.85% | 6,572 |
| Jun 17, 2025 | 177.00 | 177.25 | 175.20 | 177.25 | 177.25 | 1.29% | 14,415 |
| Jun 16, 2025 | 176.17 | 179.50 | 175.00 | 175.00 | 175.00 | 0.57% | 22,740 |