STV Group plc (LON:STVG)
London · Delayed Price · Currency is GBP · Price in GBX 101.50
-1.00 (-0.98%)
At close: Mar 26, 2026
STV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 103.12 | 104.50 | 101.00 | 104.00 | - | 1.46% | 3,728 |
| Mar 25, 2026 | 100.00 | 103.00 | 99.20 | 102.50 | 102.50 | 3.54% | 75,784 |
| Mar 24, 2026 | 99.20 | 104.00 | 99.00 | 99.00 | 99.00 | -2.94% | 93,311 |
| Mar 23, 2026 | 102.00 | 106.00 | 98.20 | 102.00 | 102.00 | - | 49,138 |
| Mar 20, 2026 | 104.50 | 105.38 | 100.00 | 102.00 | 102.00 | -0.97% | 156,404 |
| Mar 19, 2026 | 103.00 | 105.00 | 100.50 | 103.00 | 103.00 | -1.90% | 63,551 |
| Mar 18, 2026 | 102.50 | 107.00 | 101.00 | 105.00 | 105.00 | - | 311,495 |
| Mar 17, 2026 | 107.00 | 110.50 | 98.02 | 105.00 | 105.00 | -1.87% | 446,140 |
| Mar 16, 2026 | 112.50 | 112.50 | 106.00 | 107.00 | 107.00 | -2.73% | 7,470 |
| Mar 13, 2026 | 112.50 | 112.50 | 106.00 | 110.00 | 110.00 | - | 281,441 |
| Mar 12, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1.85% | 146,644 |
| Mar 11, 2026 | 113.50 | 113.50 | 108.00 | 108.00 | 108.00 | - | 129,000 |
| Mar 10, 2026 | 113.50 | 113.50 | 108.00 | 108.00 | 108.00 | -1.37% | 154,676 |
| Mar 9, 2026 | 112.50 | 113.50 | 108.50 | 109.50 | 109.50 | -0.45% | 27,753 |
| Mar 6, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.90% | 50,655 |
| 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% | 106,850 |
| 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 | 115.00 | 117.00 | 110.50 | 116.00 | 116.00 | 1.53% | 48,176 |
| 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 |